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 28, 2018	30.60	30.91	30.53	30.65	3,917,132	-0.19(-0.60%)
Sep 27, 2018	30.74	30.94	30.62	30.84	2,935,863	-0.12(-0.39%)
Sep 26, 2018	31.05	31.20	30.88	30.96	3,811,855	-0.41(-1.30%)
Sep 25, 2018	31.36	31.63	31.33	31.36	4,996,367	+0.44(+1.42%)
Sep 24, 2018	31.24	31.33	30.87	30.93	4,113,964	-0.06(-0.19%)
Sep 21, 2018	31.00	31.19	30.88	30.99	4,585,330	+0.26(+0.84%)
Sep 20, 2018	30.98	30.98	30.54	30.73	10,632,587	+1.12(+3.79%)
Sep 19, 2018	29.57	29.92	29.55	29.60	5,522,745	+0.56(+1.94%)
Sep 18, 2018	29.00	29.15	28.86	29.04	4,125,433	+0.48(+1.68%)
Sep 17, 2018	28.76	28.87	28.52	28.56	2,958,897	+0.05(+0.19%)
Sep 14, 2018	28.68	28.76	28.44	28.50	2,432,747	+0.13(+0.47%)
Sep 13, 2018	28.64	28.68	28.16	28.37	5,306,000	+0.08(+0.30%)
Sep 12, 2018	27.90	28.43	27.83	28.29	4,344,051	+0.49(+1.75%)
Sep 11, 2018	27.48	27.81	27.40	27.80	3,466,286	-0.10(-0.34%)
Sep 10, 2018	28.04	28.05	27.83	27.90	3,732,363	+0.10(+0.37%)
Sep 07, 2018	27.72	27.92	27.49	27.80	5,367,391	-0.19(-0.69%)
Sep 06, 2018	28.14	28.37	27.81	27.99	4,369,850	-0.11(-0.38%)
Sep 05, 2018	28.12	28.25	27.91	28.10	4,266,126	+0.11(+0.39%)

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.