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 (%)
Jul 31, 2017	26.12	26.29	26.00	26.22	8,218,311	+0.43(+1.65%)
Jul 28, 2017	25.43	25.92	25.40	25.79	6,723,085	+0.41(+1.61%)
Jul 27, 2017		25.76	25.26	25.38	5,561,282	-0.08(-0.33%)
Jul 26, 2017	25.49	25.58	25.21	25.47	7,692,387	+0.05(+0.20%)
Jul 25, 2017	25.03	25.55	24.95	25.42	12,419,384	+1.12(+4.62%)
Jul 24, 2017	24.36	24.45	23.86	24.29	8,255,233	-0.13(-0.54%)
Jul 21, 2017	24.54	24.58	24.26	24.43	5,920,404	-0.22(-0.90%)
Jul 20, 2017	24.74	24.81	24.40	24.65	5,331,538	-0.45(-1.81%)
Jul 19, 2017	25.06	25.22	25.02	25.10	3,917,350	-0.07(-0.26%)
Jul 18, 2017	24.70	25.18	24.66	25.17	6,997,975	+0.02(+0.07%)
Jul 17, 2017	25.14	25.29	25.12	25.15	4,542,162	+0.15(+0.62%)
Jul 14, 2017	25.07	25.22	24.95	25.00	6,378,099	+0.34(+1.37%)
Jul 13, 2017	24.67	24.82	24.50	24.66	4,406,290	-0.07(-0.29%)
Jul 12, 2017	24.75	24.86	24.62	24.73	4,808,014	-0.02(-0.07%)
Jul 11, 2017	24.57	24.83	24.46	24.75	8,246,929	+0.28(+1.13%)
Jul 10, 2017	23.62	24.56	23.60	24.47	8,541,003	+0.40(+1.66%)
Jul 07, 2017	24.09	24.14	23.88	24.07	6,726,301	+0.20(+0.83%)
Jul 06, 2017	23.93	24.16	23.84	23.87	6,868,055	-0.08(-0.35%)
Jul 05, 2017	24.27	24.32	23.87	23.95	8,848,344	-0.17(-0.71%)

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.