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 (%)
Jan 31, 2017	24.27	24.29	23.87	24.11	4,931,775	+0.22(+0.90%)
Jan 30, 2017	24.00	24.13	23.76	23.89	5,316,177	-0.52(-2.12%)
Jan 27, 2017	24.23	24.43	24.15	24.41	5,460,102	+0.26(+1.09%)
Jan 26, 2017	24.25	24.38	24.01	24.15	6,390,280	-0.59(-2.39%)
Jan 25, 2017	24.26	24.78	24.19	24.74	9,697,368	+0.14(+0.57%)
Jan 24, 2017	24.45	24.72	24.39	24.60	10,914,450	+1.02(+4.31%)
Jan 23, 2017	23.45	23.61	23.39	23.58	5,209,982	+0.47(+2.05%)
Jan 20, 2017	22.81	23.19	22.80	23.11	4,500,899	-0.04(-0.19%)
Jan 19, 2017	23.21	23.27	22.98	23.15	3,404,545	-0.17(-0.74%)
Jan 18, 2017	23.11	23.44	23.05	23.32	7,656,295	+0.47(+2.05%)
Jan 17, 2017	22.99	23.15	22.84	22.86	6,528,635	+0.23(+1.00%)
Jan 13, 2017		22.63	22.63	22.63	0	-0.05(-0.21%)
Jan 12, 2017	23.08	23.08	22.58	22.68	9,303,388	+0.23(+1.03%)
Jan 11, 2017	22.24	22.48	22.09	22.45	8,885,134	+0.38(+1.71%)
Jan 10, 2017	21.82	22.07	21.71	22.07	10,603,320	+1.42(+6.88%)
Jan 09, 2017	20.65	20.84	20.59	20.65	7,597,997	-0.02(-0.08%)
Jan 06, 2017	20.90	21.00	20.65	20.66	6,655,664	-0.50(-2.37%)
Jan 05, 2017	20.75	21.20	20.75	21.16	7,241,818	+0.06(+0.28%)
Jan 04, 2017	20.75	21.12	20.73	21.11	5,795,682	+0.13(+0.64%)

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.