Indicators

Rio Tinto Plc ADR (NY: RIO )

73.55 +1.64 (+2.28%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.25	25.26	24.84	24.98	5,090,279	-0.40(-1.56%)
Apr 27, 2012	25.51	25.54	25.26	25.38	5,754,604	+0.23(+0.92%)
Apr 26, 2012	24.83	25.17	24.78	25.15	8,126,794	-0.07(-0.27%)
Apr 25, 2012	24.98	25.24	24.81	25.22	8,388,318	+0.69(+2.80%)
Apr 24, 2012	24.21	24.70	24.12	24.53	7,769,533	+0.16(+0.64%)
Apr 23, 2012	24.43	24.49	24.09	24.37	9,975,503	-1.08(-4.24%)
Apr 20, 2012	25.53	25.63	25.36	25.45	7,356,370	+0.30(+1.20%)
Apr 19, 2012	25.52	25.70	24.94	25.15	9,447,296	-0.22(-0.88%)
Apr 18, 2012	25.33	25.55	25.21	25.37	8,341,663	+0.33(+1.32%)
Apr 17, 2012	24.79	25.14	24.61	25.04	7,134,678	+0.56(+2.27%)
Apr 16, 2012	24.71	24.78	24.30	24.49	6,774,086	+0.03(+0.13%)
Apr 13, 2012	24.91	24.91	24.32	24.45	8,101,015	-0.57(-2.26%)
Apr 12, 2012	24.35	25.09	24.35	25.02	12,673,628	+1.38(+5.84%)
Apr 11, 2012	24.04	24.06	23.52	23.64	6,971,177	+0.31(+1.32%)
Apr 10, 2012	23.75	24.00	23.20	23.33	11,189,426	-0.82(-3.39%)
Apr 09, 2012	23.73	24.28	23.73	24.15	3,620,879	-0.02(-0.07%)
Apr 05, 2012	24.08	24.60	24.06	24.17	6,195,133	+0.04(+0.15%)
Apr 04, 2012	24.13	24.38	24.04	24.13	7,019,634	-0.90(-3.61%)
Apr 03, 2012	25.51	25.53	24.79	25.04	8,251,119	-0.47(-1.85%)

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.