Indicators

Rio Tinto Plc ADR (NY: RIO )

73.48 +0.09 (+0.12%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.23	12.61	12.21	12.59	7,081,544	+0.10(+0.78%)
Jan 28, 2016	12.86	12.87	12.36	12.49	8,768,415	+0.18(+1.49%)
Jan 27, 2016	12.24	12.62	12.16	12.30	9,316,789	-0.15(-1.19%)
Jan 26, 2016	12.13	12.47	12.03	12.45	11,193,537	+0.80(+6.83%)
Jan 25, 2016	11.83	11.90	11.60	11.66	12,610,435	-0.48(-3.96%)
Jan 22, 2016	12.51	12.59	11.97	12.14	15,116,240	-0.05(-0.42%)
Jan 21, 2016	11.86	12.29	11.77	12.19	13,203,958	+0.60(+5.15%)
Jan 20, 2016	11.58	11.74	11.17	11.59	12,050,153	-0.32(-2.66%)
Jan 19, 2016	12.19	12.22	11.78	11.91	8,118,451	-0.15(-1.27%)
Jan 15, 2016	12.00	12.06	12.06	12.06	10,966,579	-0.81(-6.27%)
Jan 14, 2016	12.67	12.96	12.42	12.87	17,046,940	+0.71(+5.84%)
Jan 13, 2016	12.67	12.73	12.11	12.16	9,744,955	-0.11(-0.87%)
Jan 12, 2016	12.60	12.60	11.99	12.26	14,621,556	-0.37(-2.91%)
Jan 11, 2016	13.04	13.05	12.46	12.63	16,958,108	-0.17(-1.32%)
Jan 08, 2016	13.20	13.24	12.76	12.80	11,948,000	-0.38(-2.87%)
Jan 07, 2016	13.15	13.45	13.12	13.18	10,013,632	-0.62(-4.51%)
Jan 06, 2016	13.78	13.86	13.63	13.80	12,204,108	-0.83(-5.65%)
Jan 05, 2016	14.75	14.77	14.42	14.63	5,793,923	+0.12(+0.85%)

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.