Indicators

Rio Tinto Plc ADR (NY: RIO )

71.91 +1.58 (+2.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	21.36	21.45	21.09	21.15	5,950,344	-0.30(-1.41%)
Sep 27, 2012	21.08	21.49	21.07	21.45	6,906,395	+0.37(+1.76%)
Sep 26, 2012	20.88	21.22	20.74	21.08	12,085,305	-0.14(-0.66%)
Sep 25, 2012	21.63	21.80	21.22	21.22	10,003,990	-0.58(-2.68%)
Sep 24, 2012	21.85	21.95	21.71	21.81	8,895,698	-0.55(-2.45%)
Sep 21, 2012	22.64	22.71	22.30	22.35	7,388,200	-0.41(-1.81%)
Sep 20, 2012	22.52	22.84	22.38	22.76	7,028,399	-0.49(-2.12%)
Sep 19, 2012	23.25	23.33	23.04	23.26	5,193,641	-0.28(-1.21%)
Sep 18, 2012	23.27	23.60	23.16	23.54	5,627,324	+0.17(+0.72%)
Sep 17, 2012	23.92	23.93	23.33	23.38	7,474,231	-0.68(-2.82%)
Sep 14, 2012	24.06	24.38	23.97	24.05	12,411,553	+0.86(+3.72%)
Sep 13, 2012	22.14	23.28	22.03	23.19	9,735,291	+0.70(+3.10%)
Sep 12, 2012	22.88	22.90	22.32	22.49	8,213,279	+0.18(+0.81%)
Sep 11, 2012	22.07	22.41	22.05	22.31	6,287,815	+0.44(+2.01%)
Sep 10, 2012	22.35	22.45	21.85	21.87	7,765,245	-0.13(-0.58%)
Sep 07, 2012	21.62	22.07	21.57	22.00	12,911,946	+1.39(+6.76%)
Sep 06, 2012	20.13	20.62	20.13	20.61	11,757,964	+1.00(+5.10%)
Sep 05, 2012	19.52	19.69	19.38	19.61	5,929,484	+0.09(+0.44%)

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.