Indicators

Rio Tinto Plc ADR (NY: RIO )

73.61 +1.70 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.71	32.00	31.49	31.83	3,340,477	+0.20(+0.62%)
Apr 28, 2011	31.51	31.87	31.40	31.64	5,177,165	-0.23(-0.74%)
Apr 27, 2011	31.64	31.90	31.11	31.87	6,276,462	+0.18(+0.58%)
Apr 26, 2011	31.68	31.88	31.41	31.69	4,650,478	+0.07(+0.23%)
Apr 25, 2011	31.81	31.83	31.39	31.61	2,296,968	-0.19(-0.59%)
Apr 21, 2011	32.17	32.19	31.72	31.80	5,866,576	+0.57(+1.81%)
Apr 20, 2011	31.09	31.32	30.96	31.24	7,087,932	+0.79(+2.58%)
Apr 19, 2011	30.31	30.54	30.11	30.45	5,898,837	+0.41(+1.36%)
Apr 18, 2011	30.21	30.31	29.57	30.04	10,665,084	-0.79(-2.57%)
Apr 15, 2011	30.86	30.93	30.64	30.83	6,349,841	-0.34(-1.10%)
Apr 14, 2011	30.91	31.23	30.84	31.18	8,780,508	+0.02(+0.06%)
Apr 13, 2011	31.58	31.63	30.91	31.16	6,983,735	-0.20(-0.65%)
Apr 12, 2011	31.46	31.50	31.06	31.36	8,263,957	-0.73(-2.29%)
Apr 11, 2011	32.60	32.61	31.91	32.10	6,627,924	-0.05(-0.15%)
Apr 08, 2011	32.24	32.41	31.89	32.14	7,466,910	+0.66(+2.09%)
Apr 07, 2011	31.41	31.69	31.21	31.49	5,774,083	-0.24(-0.75%)
Apr 06, 2011	31.65	31.73	31.45	31.73	6,666,489	+0.29(+0.91%)
Apr 05, 2011	31.25	31.63	31.19	31.44	4,891,296	-0.14(-0.45%)
Apr 04, 2011	31.71	31.76	31.49	31.58	4,740,057	+0.41(+1.31%)

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.