Indicators

Rio Tinto Plc ADR (NY: RIO )

69.80 -0.20 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.88	19.04	18.71	18.92	5,986,222	-0.16(-0.84%)
Jun 27, 2013	18.89	19.25	18.89	19.08	8,842,354	+0.15(+0.80%)
Jun 26, 2013	18.79	18.93	18.70	18.93	9,109,245	-0.09(-0.48%)
Jun 25, 2013	18.78	19.09	18.71	19.02	9,146,950	+0.44(+2.38%)
Jun 24, 2013	18.63	18.76	18.30	18.58	7,178,718	-0.55(-2.87%)
Jun 21, 2013	19.15	19.28	18.95	19.12	7,460,107	-0.06(-0.34%)
Jun 20, 2013	19.10	19.35	19.00	19.19	18,342,760	-0.80(-3.99%)
Jun 19, 2013	20.16	20.31	19.82	19.98	10,307,820	-0.32(-1.59%)
Jun 18, 2013	20.11	20.31	20.06	20.31	7,023,661	+0.09(+0.43%)
Jun 17, 2013	20.23	20.28	20.08	20.22	7,041,680	+0.28(+1.38%)
Jun 14, 2013	20.29	20.31	19.80	19.94	8,786,549	-0.13(-0.66%)
Jun 13, 2013	19.93	20.17	19.84	20.08	8,420,422	+0.70(+3.59%)
Jun 12, 2013	19.54	19.58	19.29	19.38	7,807,742	+0.06(+0.29%)
Jun 11, 2013	19.13	19.43	19.11	19.33	6,733,942	-0.27(-1.36%)
Jun 10, 2013	19.65	19.68	19.53	19.59	5,634,445	-0.37(-1.85%)
Jun 07, 2013	19.98	20.12	19.87	19.96	6,423,095	-0.01(-0.07%)
Jun 06, 2013	19.69	19.99	19.56	19.98	6,302,733	+0.21(+1.05%)
Jun 05, 2013	20.05	20.13	19.75	19.77	7,018,519	-0.52(-2.54%)
Jun 04, 2013	20.40	20.50	20.16	20.28	6,787,048	-0.10(-0.50%)

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.