Indicators

Rio Tinto Plc ADR (NY: RIO )

71.91 +1.58 (+2.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.76	58.10	57.03	57.96	6,434,719	-1.40(-2.37%)
Jan 28, 2022	60.76	60.81	58.33	59.36	7,473,279	-1.59(-2.61%)
Jan 27, 2022	61.32	62.00	60.55	60.95	5,442,750	+0.86(+1.43%)
Jan 26, 2022	60.88	61.14	59.55	60.09	4,983,808	+0.28(+0.48%)
Jan 25, 2022	59.05	60.00	58.45	59.81	4,558,070	+0.33(+0.56%)
Jan 24, 2022	58.09	59.49	57.51	59.48	7,763,188	-0.88(-1.47%)
Jan 21, 2022	60.62	61.08	60.09	60.36	7,526,224	-1.46(-2.36%)
Jan 20, 2022	63.56	63.61	61.80	61.82	7,419,056	-1.43(-2.26%)
Jan 19, 2022	63.24	63.93	63.11	63.25	7,503,899	+1.78(+2.89%)
Jan 18, 2022	60.65	61.63	60.44	61.47	7,454,872	+0.27(+0.44%)
Jan 14, 2022				61.21	0	-0.21(-0.34%)
Jan 13, 2022	61.85	62.25	61.34	61.42	6,000,059	-0.33(-0.54%)
Jan 12, 2022	61.75	62.24	61.40	61.75	7,348,920	+1.34(+2.22%)
Jan 11, 2022	58.89	60.42	58.67	60.41	6,965,148	+1.39(+2.35%)
Jan 10, 2022	58.37	59.10	58.04	59.02	6,842,800	+0.38(+0.65%)
Jan 07, 2022	57.79	58.71	57.75	58.64	6,670,218	+1.79(+3.14%)
Jan 06, 2022	57.16	57.30	56.38	56.86	6,152,216	+1.08(+1.94%)
Jan 05, 2022	55.47	56.54	55.44	55.78	5,069,110	+0.97(+1.76%)
Jan 04, 2022	54.55	55.47	54.49	54.81	3,675,345	+0.64(+1.18%)

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.