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 (%)
Nov 29, 2019	36.66	36.90	36.63	36.81	1,216,547	-0.28(-0.76%)
Nov 27, 2019	37.01	37.16	36.85	37.09	1,271,239	+0.08(+0.22%)
Nov 26, 2019	36.87	37.05	36.74	37.01	1,790,627	+0.13(+0.35%)
Nov 25, 2019	36.67	36.97	36.59	36.89	1,643,926	+0.59(+1.62%)
Nov 22, 2019	36.39	36.54	36.23	36.30	1,763,460	+0.34(+0.94%)
Nov 21, 2019	35.73	36.02	35.70	35.96	1,625,423	+0.12(+0.34%)
Nov 20, 2019	35.92	36.23	35.73	35.84	1,969,998	-0.95(-2.59%)
Nov 19, 2019	37.34	37.34	36.71	36.79	2,135,112	+0.36(+1.00%)
Nov 18, 2019	36.30	36.57	36.14	36.43	1,722,580	+0.01(+0.04%)
Nov 15, 2019	36.05	36.43	35.94	36.41	2,951,403	+0.71(+1.98%)
Nov 14, 2019	35.52	35.73	35.43	35.70	2,548,282	+0.50(+1.42%)
Nov 13, 2019	35.31	35.46	35.10	35.21	1,760,650	-0.57(-1.58%)
Nov 12, 2019	36.14	36.16	35.64	35.77	2,474,044	-0.24(-0.67%)
Nov 11, 2019	35.47	36.03	35.44	36.02	2,540,211	-0.49(-1.35%)
Nov 08, 2019	36.48	36.68	36.14	36.51	3,658,536	-0.94(-2.52%)
Nov 07, 2019	37.70	37.79	37.32	37.45	3,546,786	-0.10(-0.27%)
Nov 06, 2019	37.78	37.83	37.43	37.55	2,278,099	-0.11(-0.29%)
Nov 05, 2019	38.11	38.11	37.53	37.66	2,813,993	+0.40(+1.07%)
Nov 04, 2019	37.47	37.70	37.22	37.26	3,577,559	+0.84(+2.32%)

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.