Indicators

Rio Tinto Plc ADR (NY: RIO )

73.61 +1.70 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	30.64	31.22	30.31	30.86	5,912,211	+0.02(+0.06%)
Jul 28, 2011	30.72	31.07	30.64	30.84	6,189,062	-0.13(-0.42%)
Jul 27, 2011	31.82	31.82	30.92	30.98	5,549,933	-0.63(-1.99%)
Jul 26, 2011	31.65	31.91	31.38	31.61	4,899,316	+0.34(+1.08%)
Jul 25, 2011	31.18	31.52	31.13	31.27	3,026,237	-0.17(-0.55%)
Jul 22, 2011	31.39	31.51	31.35	31.44	3,102,783	+0.20(+0.65%)
Jul 21, 2011	30.98	31.45	30.82	31.24	5,936,394	+0.15(+0.48%)
Jul 20, 2011	31.15	31.24	30.84	31.09	5,350,370	+0.30(+0.96%)
Jul 19, 2011	30.66	30.84	30.61	30.79	9,176,535	+0.57(+1.88%)
Jul 18, 2011	30.28	30.44	30.00	30.22	5,729,495	-0.53(-1.73%)
Jul 15, 2011	30.91	30.96	30.59	30.75	4,450,465	+0.18(+0.60%)
Jul 14, 2011	31.05	31.24	30.48	30.57	5,133,543	-0.17(-0.57%)
Jul 13, 2011	30.54	31.24	30.44	30.74	4,942,934	+0.36(+1.17%)
Jul 12, 2011	30.37	30.85	30.28	30.39	5,829,640	-0.27(-0.87%)
Jul 11, 2011	30.91	31.08	30.60	30.65	5,304,996	-0.97(-3.05%)
Jul 08, 2011	31.51	31.77	31.31	31.62	5,808,564	-0.40(-1.24%)
Jul 07, 2011	32.01	32.18	31.91	32.01	4,765,701	+0.56(+1.78%)
Jul 06, 2011	31.18	31.52	30.99	31.45	5,437,868	+0.10(+0.32%)
Jul 05, 2011	31.42	31.55	31.23	31.35	4,839,342	-0.52(-1.64%)

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.