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 (%)
Sep 29, 2017	26.77	26.89	26.66	26.74	2,728,748	+0.14(+0.51%)
Sep 28, 2017	26.28	26.67	26.20	26.60	4,246,717	+0.00(+0.00%)
Sep 27, 2017			26.38	26.60	3,476,942	+0.19(+0.73%)
Sep 26, 2017	26.68	26.72	26.36	26.41	5,170,217	-0.27(-1.00%)
Sep 25, 2017	26.92	26.98	26.53	26.68	4,058,821	-0.42(-1.55%)
Sep 22, 2017	27.03	27.30	27.01	27.10	3,541,313	-0.02(-0.06%)
Sep 21, 2017	26.92	27.25	26.79	27.11	6,390,875	+0.02(+0.06%)
Sep 20, 2017	27.33	27.42	26.87	27.10	5,792,376	-0.36(-1.30%)
Sep 19, 2017	27.19	27.49	27.07	27.45	3,670,418	+0.12(+0.44%)
Sep 18, 2017	27.10	27.35	27.09	27.34	3,564,159	+0.35(+1.28%)
Sep 15, 2017	27.03	27.16	26.97	26.99	5,985,972	-0.19(-0.69%)
Sep 14, 2017	27.04	27.19	26.91	27.18	4,792,638	-0.50(-1.80%)
Sep 13, 2017	27.58	27.70	27.50	27.68	3,998,321	-0.46(-1.65%)
Sep 12, 2017	28.09	28.27	28.04	28.14	4,768,046	+0.24(+0.85%)
Sep 11, 2017	27.54	28.02	27.52	27.90	3,735,244	+0.55(+2.01%)
Sep 08, 2017	27.93	27.96	27.21	27.35	5,797,404	-0.71(-2.54%)
Sep 07, 2017	28.03	28.09	27.90	28.07	3,506,512	+0.22(+0.77%)
Sep 06, 2017	27.68	27.93	27.64	27.85	3,702,792	+0.18(+0.63%)
Sep 05, 2017	27.94	28.00	27.34	27.68	8,581,893	-0.39(-1.39%)

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.