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 (%)
May 29, 2015	21.81	21.93	21.63	21.76	2,958,641	-0.18(-0.84%)
May 28, 2015	21.84	21.99	21.66	21.95	3,611,951	-0.14(-0.65%)
May 27, 2015	21.90	22.13	21.83	22.09	4,199,764	+0.06(+0.29%)
May 26, 2015	22.25	22.27	21.89	22.03	3,485,601	-0.29(-1.29%)
May 22, 2015	22.41	22.31	22.31	22.31	4,697,237	-0.04(-0.20%)
May 21, 2015	22.50	22.51	22.29	22.36	3,324,205	+0.17(+0.76%)
May 20, 2015	22.23	22.37	22.05	22.19	3,673,010	+0.19(+0.86%)
May 19, 2015	22.05	22.14	21.83	22.00	6,427,696	-0.69(-3.05%)
May 18, 2015	22.83	22.95	22.65	22.69	3,229,416	-0.24(-1.06%)
May 15, 2015	22.99	23.04	22.85	22.94	4,248,182	-0.11(-0.50%)
May 14, 2015	23.22	23.36	23.01	23.05	3,198,244	-0.06(-0.26%)
May 13, 2015	23.26	23.43	23.08	23.11	4,857,431	-0.14(-0.62%)
May 12, 2015	23.12	23.41	23.05	23.25	3,654,565	-0.05(-0.23%)
May 11, 2015	23.38	23.55	23.19	23.31	6,691,194	+0.38(+1.67%)
May 08, 2015	23.04	23.10	22.67	22.93	3,852,983	+0.24(+1.07%)
May 07, 2015	22.58	22.68	22.34	22.68	5,497,871	-0.02(-0.11%)
May 06, 2015	22.93	22.96	22.60	22.71	4,410,813	-0.12(-0.52%)
May 05, 2015	22.85	23.09	22.74	22.83	4,543,178	+0.06(+0.26%)
May 04, 2015	22.86	22.91	22.66	22.77	2,461,034	-0.04(-0.17%)

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.