Indicators

Rio Tinto Plc ADR (NY: RIO )

70.00 +0.98 (+1.42%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.20	22.22	22.01	22.03	2,846,207	+0.16(+0.73%)
Apr 27, 2017	22.06	22.06	21.61	21.87	5,040,669	-0.30(-1.37%)
Apr 26, 2017	21.86	22.37	21.86	22.18	4,065,047	-0.14(-0.64%)
Apr 25, 2017	22.21	22.37	22.07	22.32	4,871,416	+0.13(+0.57%)
Apr 24, 2017	22.18	22.29	22.05	22.20	5,436,396	+0.32(+1.47%)
Apr 21, 2017	22.05	22.05	21.76	21.87	5,373,802	-0.02(-0.10%)
Apr 20, 2017	21.72	22.00	21.65	21.90	6,271,312	+0.58(+2.73%)
Apr 19, 2017	21.75	21.79	21.27	21.32	6,350,577	-0.06(-0.26%)
Apr 18, 2017	21.38	21.55	21.15	21.37	7,766,095	-0.22(-1.00%)
Apr 17, 2017	21.69	21.70	21.38	21.59	4,238,793	+0.04(+0.18%)
Apr 13, 2017	21.66	21.80	21.49	21.55	5,376,283	-0.19(-0.87%)
Apr 12, 2017	22.13	22.18	21.62	21.74	10,438,946	-1.20(-5.21%)
Apr 11, 2017	23.16	23.19	22.54	22.93	7,251,249	+0.32(+1.39%)
Apr 10, 2017	22.63	22.72	22.52	22.62	5,101,371	+0.14(+0.64%)
Apr 07, 2017	22.18	22.76	22.13	22.47	5,973,768	-0.20(-0.90%)
Apr 06, 2017	22.75	22.92	22.58	22.68	9,077,586	+0.13(+0.56%)
Apr 05, 2017	23.12	23.23	22.53	22.55	6,258,403	-0.16(-0.68%)
Apr 04, 2017	22.72	22.79	22.54	22.70	4,636,226	+0.31(+1.38%)

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.