Indicators

Rio Tinto Plc ADR (NY: RIO )

68.94 +0.66 (+0.97%)

Official Closing Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	40.56	40.58	40.21	40.33	3,228,047	+0.25(+0.63%)
Jun 27, 2019	40.38	40.38	39.94	40.08	3,466,838	+0.16(+0.41%)
Jun 26, 2019	39.83	40.20	39.77	39.92	2,965,520	+0.46(+1.16%)
Jun 25, 2019	39.79	39.89	39.31	39.46	4,099,117	+0.03(+0.08%)
Jun 24, 2019	39.38	39.65	39.19	39.43	2,702,030	+0.43(+1.11%)
Jun 21, 2019	38.87	39.20	38.87	38.99	2,705,135	-0.08(-0.22%)
Jun 20, 2019	39.18	39.28	38.78	39.08	3,897,537	+0.32(+0.83%)
Jun 19, 2019	38.89	39.07	38.35	38.75	6,835,120	-1.48(-3.67%)
Jun 18, 2019	39.79	40.33	39.79	40.23	3,797,408	+0.98(+2.51%)
Jun 17, 2019	39.43	39.46	39.20	39.24	2,130,166	-0.07(-0.18%)
Jun 14, 2019	39.14	39.44	39.08	39.32	3,239,330	-0.52(-1.30%)
Jun 13, 2019	39.57	39.91	39.43	39.83	3,362,651	+0.83(+2.12%)
Jun 12, 2019	38.99	39.35	38.94	39.00	2,635,510	+0.01(+0.03%)
Jun 11, 2019	39.02	39.22	38.88	38.99	3,769,459	+1.04(+2.73%)
Jun 10, 2019	38.10	38.18	37.86	37.96	2,847,102	+0.36(+0.96%)
Jun 07, 2019	37.38	37.93	37.34	37.59	2,750,424	+0.08(+0.21%)
Jun 06, 2019	37.50	37.72	37.25	37.52	4,096,299	-0.03(-0.09%)
Jun 05, 2019	37.91	37.97	37.35	37.55	4,039,490	-0.78(-2.04%)
Jun 04, 2019	38.16	38.34	37.89	38.33	2,405,318	+0.32(+0.83%)

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.