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 (%)
Sep 30, 2013	22.62	22.98	22.60	22.84	4,507,893	-0.34(-1.45%)
Sep 27, 2013	23.12	23.21	22.99	23.18	5,865,262	-0.36(-1.53%)
Sep 26, 2013	23.60	23.74	23.44	23.54	5,902,328	+0.15(+0.62%)
Sep 25, 2013	23.57	23.62	23.37	23.39	7,244,387	+0.37(+1.61%)
Sep 24, 2013	23.26	23.35	23.01	23.02	7,318,062	-0.20(-0.85%)
Sep 23, 2013	23.25	23.41	23.18	23.22	3,503,479	+0.10(+0.43%)
Sep 20, 2013	23.41	23.42	23.08	23.12	6,197,293	-0.59(-2.47%)
Sep 19, 2013	24.14	24.15	23.55	23.70	5,866,287	-0.60(-2.47%)
Sep 18, 2013	23.35	24.33	23.16	24.30	7,965,594	+0.74(+3.16%)
Sep 17, 2013	23.56	23.65	23.43	23.56	2,722,986	+0.02(+0.10%)
Sep 16, 2013	23.78	23.79	23.52	23.54	2,954,852	+0.12(+0.52%)
Sep 13, 2013	23.16	23.43	23.11	23.41	4,089,166	-0.12(-0.50%)
Sep 12, 2013	23.54	23.72	23.44	23.53	10,202,571	-0.33(-1.37%)
Sep 11, 2013	23.80	23.98	23.58	23.86	9,088,520	+0.06(+0.24%)
Sep 10, 2013	23.60	23.86	23.53	23.80	8,488,123	+0.69(+3.00%)
Sep 09, 2013	23.03	23.16	23.00	23.11	5,681,143	+0.58(+2.56%)
Sep 06, 2013	22.74	22.85	22.47	22.53	3,160,270	-0.05(-0.23%)
Sep 05, 2013	22.51	22.69	22.49	22.59	1,719,514	-0.05(-0.23%)
Sep 04, 2013	22.29	22.64	22.27	22.64	3,642,197	+0.34(+1.51%)

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.