Indicators

Rio Tinto Plc ADR (NY: RIO )

68.85 +0.57 (+0.83%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	25.46	25.98	25.34	25.93	4,539,743	+0.41(+1.59%)
Jun 27, 2014	25.43	25.55	25.31	25.52	2,911,883	-0.17(-0.67%)
Jun 26, 2014	25.56	25.71	25.48	25.69	3,603,028	+0.44(+1.76%)
Jun 25, 2014	24.96	25.30	24.95	25.25	4,991,526	+0.26(+1.05%)
Jun 24, 2014	25.26	25.30	24.90	24.98	5,409,359	-0.61(-2.39%)
Jun 23, 2014	25.47	25.63	25.35	25.60	4,271,036	+0.46(+1.84%)
Jun 20, 2014	25.32	25.32	25.02	25.13	3,829,641	-0.10(-0.40%)
Jun 19, 2014	25.39	25.45	25.10	25.23	3,169,757	-0.03(-0.11%)
Jun 18, 2014	24.95	25.30	24.90	25.26	3,059,192	+0.39(+1.55%)
Jun 17, 2014	24.52	24.88	24.48	24.87	4,963,611	+0.28(+1.15%)
Jun 16, 2014	24.62	24.70	24.56	24.59	2,338,143	-0.05(-0.21%)
Jun 13, 2014	24.54	24.66	24.44	24.65	5,750,967	+0.14(+0.58%)
Jun 12, 2014	24.63	24.77	24.47	24.50	12,470,137	-0.85(-3.35%)
Jun 11, 2014	25.28	25.43	25.26	25.35	2,645,428	+0.11(+0.44%)
Jun 10, 2014	25.29	25.30	25.15	25.24	4,984,392	-0.30(-1.16%)
Jun 06, 2014	25.56	25.58	25.31	25.54	3,901,819	+0.24(+0.96%)
Jun 05, 2014	25.19	25.34	25.13	25.30	5,087,967	+0.20(+0.80%)
Jun 04, 2014	24.98	25.14	24.97	25.09	4,380,150	+0.16(+0.63%)
Jun 03, 2014	24.86	24.98	24.74	24.94	11,193,053	-0.16(-0.63%)

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.