Indicators

Rio Tinto Plc ADR (NY: RIO )

70.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.87	17.06	16.75	16.89	6,899,784	-0.02(-0.09%)
Nov 27, 2015	16.83	16.94	16.76	16.91	4,713,817	-0.29(-1.66%)
Nov 25, 2015	17.36	17.19	17.19	17.19	4,879,366	-0.34(-1.92%)
Nov 24, 2015	17.40	17.63	17.39	17.53	4,311,673	+0.06(+0.32%)
Nov 23, 2015	17.59	17.74	17.41	17.47	5,444,811	-0.23(-1.33%)
Nov 20, 2015	18.11	18.12	17.66	17.71	3,949,100	-0.14(-0.77%)
Nov 19, 2015	17.84	17.98	17.80	17.84	3,589,375	+0.16(+0.92%)
Nov 18, 2015	17.49	17.71	17.45	17.68	5,242,601	+0.61(+3.59%)
Nov 17, 2015	17.40	17.40	16.99	17.07	5,574,799	-0.39(-2.22%)
Nov 16, 2015	17.40	17.63	17.20	17.46	4,208,361	-0.03(-0.15%)
Nov 13, 2015	17.51	17.62	17.27	17.48	4,968,444	+0.13(+0.74%)
Nov 12, 2015	17.38	17.65	17.34	17.35	5,173,002	-0.49(-2.75%)
Nov 11, 2015	18.21	18.21	17.73	17.84	3,922,556	-0.16(-0.88%)
Nov 10, 2015	17.81	18.07	17.64	18.00	7,518,752	+0.26(+1.44%)
Nov 09, 2015	17.88	17.97	17.60	17.75	4,593,861	+0.02(+0.12%)
Nov 06, 2015	17.68	17.77	17.45	17.73	5,176,245	-0.11(-0.63%)
Nov 05, 2015	18.03	18.08	17.72	17.84	6,139,809	-0.75(-4.01%)
Nov 04, 2015	18.94	19.02	18.46	18.59	5,783,850	-0.01(-0.03%)
Nov 03, 2015	18.18	18.72	18.15	18.59	7,957,547	+0.13(+0.72%)

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.