Indicators

Rio Tinto Plc ADR (NY: RIO )

70.04 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.38	31.51	30.97	31.00	10,194,751	-1.04(-3.25%)
Feb 27, 2018	32.57	32.58	32.00	32.04	7,415,288	-0.83(-2.52%)
Feb 26, 2018	32.65	32.97	32.41	32.87	5,108,258	+0.53(+1.65%)
Feb 23, 2018	32.11	32.35	31.99	32.34	2,272,755	+0.26(+0.81%)
Feb 22, 2018				32.08	4,092,863	+0.36(+1.14%)
Feb 21, 2018	31.94	32.40	31.72	31.72	4,002,475	-0.17(-0.53%)
Feb 20, 2018	32.04	32.20	31.71	31.89	6,996,115	-0.88(-2.68%)
Feb 16, 2018		32.76	32.76	32.76	0	-0.61(-1.83%)
Feb 15, 2018	33.46	33.57	32.99	33.38	6,008,241	+0.49(+1.48%)
Feb 14, 2018	31.30	32.98	31.23	32.89	9,601,365	+1.32(+4.18%)
Feb 13, 2018				31.57	5,631,235	+0.29(+0.94%)
Feb 12, 2018	30.72	31.44	30.68	31.27	9,909,779	+0.83(+2.74%)
Feb 09, 2018	30.12	30.57	29.34	30.44	8,994,215	+0.82(+2.77%)
Feb 08, 2018	30.60	30.67	29.54	29.62	8,809,406	-0.92(-3.02%)
Feb 07, 2018	30.81	30.98	30.49	30.54	7,350,525	-0.73(-2.34%)
Feb 06, 2018	30.42	31.51	30.27	31.27	12,275,855	+0.96(+3.18%)
Feb 05, 2018	31.15	31.51	29.87	30.31	5,692,332	-0.48(-1.55%)
Feb 02, 2018	32.03	32.03	30.67	30.79	8,736,535	-1.24(-3.87%)

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.