Indicators

Rio Tinto Plc ADR (NY: RIO )

64.58 +1.01 (+1.59%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.80	17.03	16.71	16.94	6,416,345	-0.01(-0.06%)
Jul 28, 2016	16.83	16.96	16.67	16.95	9,432,206	+0.01(+0.06%)
Jul 27, 2016	16.83	17.02	16.67	16.94	7,909,491	+0.22(+1.33%)
Jul 26, 2016	16.38	16.74	16.34	16.72	7,653,765	+0.68(+4.25%)
Jul 25, 2016	16.20	16.20	15.89	16.04	3,856,204	-0.14(-0.89%)
Jul 22, 2016	16.19	16.22	16.00	16.18	3,542,072	-0.11(-0.70%)
Jul 21, 2016	16.30	16.48	16.20	16.30	6,097,863	+0.40(+2.50%)
Jul 20, 2016	15.86	16.03	15.73	15.90	6,580,972	-0.20(-1.25%)
Jul 19, 2016	16.30	16.39	16.02	16.10	9,869,036	-0.93(-5.46%)
Jul 18, 2016	16.89	17.05	16.74	17.03	5,309,979	+0.07(+0.40%)
Jul 15, 2016	17.09	17.22	16.88	16.96	7,288,232	-0.31(-1.82%)
Jul 14, 2016	17.41	17.43	17.16	17.28	8,442,979	+0.17(+1.00%)
Jul 13, 2016	17.41	17.41	16.87	17.11	10,416,246	-0.03(-0.15%)
Jul 12, 2016	17.05	17.22	16.86	17.13	11,348,346	+0.55(+3.30%)
Jul 11, 2016	16.46	16.69	16.43	16.58	7,509,937	+0.28(+1.71%)
Jul 08, 2016	15.91	16.33	15.63	16.31	10,524,981	+0.68(+4.33%)
Jul 07, 2016	16.17	16.24	15.53	15.63	8,308,753	-0.31(-1.97%)
Jul 06, 2016	15.58	15.95	15.47	15.94	6,552,178	+0.20(+1.28%)
Jul 05, 2016	16.03	16.14	15.65	15.74	8,232,432	-0.55(-3.39%)

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.