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 (%)
Jul 29, 2022	52.33	52.97	51.85	52.80	4,487,421	+0.99(+1.92%)
Jul 28, 2022	52.14	52.27	51.23	51.80	3,978,063	+0.40(+0.77%)
Jul 27, 2022	49.99	51.59	49.35	51.40	5,292,339	+0.27(+0.52%)
Jul 26, 2022	51.63	51.68	50.72	51.13	3,341,629	-0.48(-0.94%)
Jul 25, 2022	51.60	51.71	50.96	51.62	3,378,328	+1.88(+3.77%)
Jul 22, 2022	50.52	50.91	49.50	49.74	3,367,953	-0.03(-0.05%)
Jul 21, 2022	48.41	49.77	48.35	49.77	3,318,740	+0.20(+0.40%)
Jul 20, 2022	49.53	49.66	49.05	49.57	3,324,264	-0.13(-0.26%)
Jul 19, 2022	49.46	49.84	49.13	49.70	3,587,182	+0.70(+1.43%)
Jul 18, 2022	49.53	50.15	48.89	49.00	4,041,825	+1.06(+2.22%)
Jul 15, 2022	46.94	48.02	46.57	47.93	7,333,573	+0.63(+1.34%)
Jul 14, 2022	47.64	47.64	46.90	47.30	5,978,809	-2.96(-5.89%)
Jul 13, 2022	49.43	50.70	49.01	50.26	5,053,750	+0.76(+1.54%)
Jul 12, 2022	49.53	50.11	49.19	49.50	6,079,232	-0.51(-1.02%)
Jul 11, 2022	49.91	50.28	49.59	50.01	5,010,969	-1.12(-2.20%)
Jul 08, 2022	51.33	51.43	50.34	51.13	3,452,470	-0.33(-0.64%)
Jul 07, 2022	51.31	51.90	51.06	51.46	4,832,806	+1.93(+3.89%)
Jul 06, 2022	49.48	49.77	48.66	49.53	4,439,121	-0.02(-0.03%)
Jul 05, 2022	49.19	49.58	48.46	49.55	5,739,324	-2.21(-4.26%)

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.