Indicators

Rio Tinto Plc ADR (NY: RIO )

68.94 +0.66 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	61.97	62.03	60.94	61.11	3,472,283	-0.14(-0.24%)
Sep 28, 2023	60.70	61.75	60.59	61.25	3,663,821	+1.41(+2.36%)
Sep 27, 2023	60.36	60.58	59.38	59.84	2,319,693	+0.30(+0.50%)
Sep 26, 2023	60.23	60.52	59.46	59.54	2,996,327	-1.02(-1.68%)
Sep 25, 2023	59.63	60.63	60.34	60.56	3,204,133	-0.96(-1.56%)
Sep 22, 2023	61.45	62.03	61.43	61.52	3,737,717	+0.32(+0.52%)
Sep 21, 2023	61.92	61.93	61.15	61.20	2,646,191	-1.71(-2.72%)
Sep 20, 2023	63.23	63.73	62.87	62.91	2,302,260	+0.11(+0.17%)
Sep 19, 2023	63.35	63.56	62.62	62.81	3,468,033	+0.13(+0.21%)
Sep 18, 2023	63.32	63.33	62.59	62.67	2,191,372	-0.56(-0.88%)
Sep 15, 2023	64.14	64.30	63.20	63.23	3,699,483	-0.17(-0.27%)
Sep 14, 2023	63.10	63.47	62.70	63.40	5,120,386	+2.80(+4.63%)
Sep 13, 2023	60.66	60.91	60.39	60.60	1,814,512	-0.08(-0.13%)
Sep 12, 2023	60.61	61.01	60.60	60.68	1,857,407	-0.09(-0.14%)
Sep 11, 2023	60.96	61.20	60.61	60.76	3,903,797	+1.98(+3.37%)
Sep 08, 2023	58.29	58.92	58.27	58.78	3,838,981	-0.02(-0.03%)
Sep 07, 2023	59.13	59.34	58.50	58.80	2,561,762	-1.99(-3.27%)
Sep 06, 2023	60.69	61.02	60.26	60.79	2,646,609	-0.09(-0.14%)
Sep 05, 2023	61.45	61.66	60.87	60.88	2,518,063	-0.43(-0.70%)

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.