Indicators

Rio Tinto Plc ADR (NY: RIO )

73.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	22.93	22.97	22.57	22.61	4,671,156	+0.01(+0.04%)
Oct 26, 2012	22.80	22.60	22.60	22.60	4,329,624	-0.19(-0.83%)
Oct 25, 2012	23.00	23.07	22.53	22.79	5,602,400	+0.21(+0.94%)
Oct 24, 2012	22.81	22.88	22.53	22.57	4,781,748	+0.00(+0.00%)
Oct 23, 2012	22.48	22.71	22.41	22.57	7,133,342	-0.49(-2.14%)
Oct 19, 2012	23.50	23.51	22.96	23.07	6,548,811	-0.49(-2.09%)
Oct 18, 2012	23.35	23.92	23.34	23.56	11,648,168	+0.06(+0.25%)
Oct 17, 2012	23.33	23.52	23.11	23.50	10,720,006	+1.04(+4.63%)
Oct 16, 2012	22.16	22.49	22.09	22.46	7,362,651	+0.60(+2.73%)
Oct 15, 2012	21.68	21.90	21.54	21.86	5,598,712	-0.16(-0.72%)
Oct 12, 2012	22.12	22.29	21.95	22.02	3,964,103	-0.25(-1.14%)
Oct 11, 2012	22.27	22.44	22.11	22.28	6,276,029	+0.46(+2.09%)
Oct 10, 2012	22.05	22.05	21.62	21.82	6,115,086	-0.03(-0.14%)
Oct 09, 2012	22.09	22.20	21.81	21.85	7,945,814	+0.06(+0.29%)
Oct 08, 2012	21.54	21.84	21.44	21.79	5,539,712	+0.16(+0.73%)
Oct 05, 2012	22.05	22.18	21.55	21.63	6,992,094	+0.10(+0.48%)
Oct 04, 2012	21.27	21.67	21.27	21.53	6,977,316	+0.35(+1.67%)
Oct 03, 2012	21.47	21.48	21.14	21.17	6,003,150	-0.19(-0.87%)
Oct 02, 2012	21.74	21.79	21.25	21.36	6,582,713	+0.06(+0.28%)

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.