Indicators

Rio Tinto Plc ADR (NY: RIO )

69.80 -0.20 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		29.99	29.99	29.99	0	+0.10(+0.32%)
Dec 28, 2017	29.82	29.96	29.70	29.90	4,213,090	+0.57(+1.95%)
Dec 27, 2017	29.47	29.56	29.25	29.32	3,331,349	+0.19(+0.64%)
Dec 26, 2017	28.92	29.31	28.56	29.14	4,058,043	+0.19(+0.65%)
Dec 22, 2017	29.06	29.13	28.87	28.95	2,858,225	-0.18(-0.62%)
Dec 21, 2017	28.88	29.16	28.83	29.13	4,520,045	+0.48(+1.66%)
Dec 20, 2017	28.51	28.74	28.34	28.66	4,861,245	+0.61(+2.18%)
Dec 19, 2017	28.00	28.21	27.91	28.04	3,070,906	-0.22(-0.78%)
Dec 18, 2017	28.08	28.43	28.07	28.27	4,054,033	+0.43(+1.55%)
Dec 15, 2017	27.65	27.85	27.59	27.83	5,980,330	+0.60(+2.21%)
Dec 14, 2017	27.64	27.67	27.22	27.23	5,783,390	-0.31(-1.11%)
Dec 13, 2017	27.18	27.62	27.12	27.54	7,352,813	+0.51(+1.89%)
Dec 12, 2017	27.06	27.22	26.84	27.03	6,031,775	-0.14(-0.52%)
Dec 11, 2017	27.14	27.32	27.11	27.17	3,409,521	+0.44(+1.65%)
Dec 08, 2017	26.82	26.94	26.66	26.73	4,110,190	+0.06(+0.23%)
Dec 07, 2017	26.53	26.73	26.50	26.67	4,733,777	-0.22(-0.82%)
Dec 06, 2017	26.63	27.00	26.62	26.89	5,296,447	+0.14(+0.53%)
Dec 05, 2017	26.77	27.02	26.67	26.75	5,093,381	-0.62(-2.26%)
Dec 04, 2017	27.48	27.51	27.35	27.36	3,345,064	-0.01(-0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.