Indicators

Rio Tinto Plc ADR (NY: RIO )

69.80 -0.20 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	70.89	71.79	70.64	71.75	2,246,878	+0.38(+0.53%)
Jan 30, 2023	71.41	72.10	71.37	71.37	2,647,825	-0.61(-0.85%)
Jan 27, 2023	71.68	72.17	70.30	71.98	4,942,126	-0.71(-0.98%)
Jan 26, 2023	72.59	72.80	71.72	72.70	3,215,815	+0.47(+0.65%)
Jan 25, 2023	71.03	72.28	71.02	72.23	2,389,848	+0.80(+1.13%)
Jan 24, 2023	72.18	78.66	69.88	71.42	2,548,506	+0.21(+0.29%)
Jan 23, 2023	71.05	71.23	70.64	71.21	2,620,457	+0.34(+0.48%)
Jan 20, 2023	69.85	70.87	69.65	70.87	4,062,672	+0.96(+1.37%)
Jan 19, 2023	69.10	70.37	68.98	69.91	3,991,599	+0.83(+1.20%)
Jan 18, 2023	70.27	70.67	69.04	69.08	4,006,583	+0.39(+0.57%)
Jan 17, 2023	69.13	69.20	68.49	68.69	2,901,085	-1.43(-2.04%)
Jan 13, 2023	69.55	70.13	69.44	70.12	2,438,689	-0.12(-0.17%)
Jan 12, 2023	69.81	70.27	68.49	70.24	4,446,447	+2.11(+3.09%)
Jan 11, 2023	68.97	69.03	67.97	68.13	2,605,470	-0.24(-0.34%)
Jan 10, 2023	67.74	68.40	67.23	68.37	2,456,440	+1.32(+1.97%)
Jan 09, 2023	67.72	68.13	67.01	67.05	3,458,097	+0.07(+0.11%)
Jan 06, 2023	65.83	67.09	65.61	66.97	3,190,859	+1.92(+2.95%)
Jan 05, 2023	64.77	65.24	64.41	65.06	1,749,452	+0.37(+0.57%)
Jan 04, 2023	64.67	64.81	64.13	64.69	1,917,979	+0.43(+0.68%)

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.