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 (%)
Dec 29, 2023	71.16	71.53	70.98	71.50	1,522,844	-0.08(-0.11%)
Dec 28, 2023	71.67	72.10	71.54	71.57	2,531,210	-0.22(-0.31%)
Dec 27, 2023	71.51	71.86	71.36	71.80	2,133,157	+0.57(+0.80%)
Dec 26, 2023	71.06	71.41	71.06	71.23	1,265,097	+0.34(+0.47%)
Dec 22, 2023	71.23	71.35	70.81	70.89	1,907,580	-0.16(-0.23%)
Dec 21, 2023	70.98	71.41	70.54	71.06	2,298,365	+1.48(+2.13%)
Dec 20, 2023	70.38	70.71	69.57	69.58	2,385,967	-1.28(-1.80%)
Dec 19, 2023	70.59	71.13	70.51	70.85	2,205,931	+0.92(+1.32%)
Dec 18, 2023	70.43	70.56	69.92	69.93	2,757,565	+0.36(+0.52%)
Dec 15, 2023	69.73	70.28	69.40	69.57	5,759,453	+0.26(+0.37%)
Dec 14, 2023	69.14	69.63	68.60	69.31	4,375,849	+1.65(+2.44%)
Dec 13, 2023	66.70	67.74	66.19	67.66	2,360,688	+0.98(+1.47%)
Dec 12, 2023	67.05	67.05	66.29	66.68	2,815,297	+0.28(+0.42%)
Dec 11, 2023	66.32	66.69	66.20	66.40	2,956,010	-0.98(-1.45%)
Dec 08, 2023	67.06	67.80	67.06	67.38	3,173,796	-0.26(-0.38%)
Dec 07, 2023	67.37	68.03	67.13	67.64	4,240,029	+1.39(+2.10%)
Dec 06, 2023	67.26	67.40	66.10	66.25	3,224,668	+0.48(+0.73%)
Dec 05, 2023	66.00	66.08	65.36	65.77	2,392,283	-0.54(-0.81%)
Dec 04, 2023	66.67	66.88	65.95	66.30	3,296,681	-2.03(-2.97%)

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.