Indicators

Rio Tinto Plc ADR (NY: RIO )

73.61 +1.70 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.05	23.05	22.57	22.61	4,033,114	-0.40(-1.75%)
Nov 26, 2014	23.01	23.02	23.02	23.02	3,954,843	+0.19(+0.85%)
Nov 25, 2014	22.77	22.95	22.73	22.82	4,290,261	+0.01(+0.06%)
Nov 24, 2014	23.00	23.02	22.51	22.81	7,350,853	-0.25(-1.07%)
Nov 21, 2014	23.08	23.32	22.98	23.06	7,940,181	+1.07(+4.86%)
Nov 20, 2014	21.60	22.06	21.59	21.99	7,859,955	-0.42(-1.86%)
Nov 19, 2014	22.55	22.56	22.26	22.41	6,472,939	-0.53(-2.31%)
Nov 18, 2014	23.03	23.04	22.78	22.93	6,509,658	-0.46(-1.95%)
Nov 17, 2014	23.38	23.49	23.19	23.39	2,276,926	+0.06(+0.27%)
Nov 14, 2014	22.89	23.41	22.87	23.33	4,568,261	+0.19(+0.82%)
Nov 13, 2014	23.21	23.40	23.00	23.14	3,133,548	+0.00(+0.00%)
Nov 12, 2014	23.12	23.29	23.02	23.14	3,205,574	-0.00(-0.02%)
Nov 11, 2014	22.89	23.19	22.83	23.14	6,529,327	-0.16(-0.71%)
Nov 10, 2014	23.54	23.56	23.20	23.31	3,864,592	-0.16(-0.70%)
Nov 07, 2014	23.29	23.62	23.27	23.47	5,275,040	+0.61(+2.65%)
Nov 06, 2014	22.97	23.05	22.78	22.87	4,716,163	-0.25(-1.07%)
Nov 05, 2014	23.09	23.35	22.95	23.11	5,181,037	+0.07(+0.29%)
Nov 04, 2014	23.16	23.16	22.89	23.05	4,788,596	-0.08(-0.34%)

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.