Rio Tinto Plc ADR (NY: RIO )

69.12 +0.48 (+0.70%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.00 33.06 31.96 31.99 7,755,724 -2.44(-7.08%)
Oct 28, 2011 33.61 34.62 33.58 34.43 5,617,478 +0.06(+0.17%)
Oct 27, 2011 34.20 34.88 33.28 34.37 11,323,409 +2.82(+8.95%)
Oct 26, 2011 31.52 31.66 30.51 31.55 6,927,266 +0.72(+2.34%)
Oct 25, 2011 31.52 31.56 30.61 30.83 7,984,704 -1.44(-4.46%)
Oct 24, 2011 31.17 32.47 31.07 32.26 11,122,203 +2.41(+8.09%)
Oct 21, 2011 29.36 29.86 29.28 29.85 6,442,734 +1.49(+5.26%)
Oct 20, 2011 28.38 28.54 27.68 28.36 9,156,330 +0.02(+0.06%)
Oct 19, 2011 29.49 29.62 28.22 28.34 11,947,621 -1.80(-5.99%)
Oct 18, 2011 29.38 30.37 28.75 30.15 13,647,958 -0.11(-0.35%)
Oct 17, 2011 31.45 31.47 30.18 30.25 7,059,777 -1.41(-4.47%)
Oct 14, 2011 31.83 31.97 31.17 31.67 5,462,031 +0.77(+2.49%)
Oct 13, 2011 30.59 31.08 30.01 30.90 7,153,463 -0.08(-0.27%)
Oct 12, 2011 30.94 31.51 30.80 30.98 7,207,644 +0.80(+2.65%)
Oct 11, 2011 29.54 30.29 29.37 30.18 7,721,662 -0.23(-0.76%)
Oct 10, 2011 30.01 30.42 29.93 30.41 8,663,090 +1.65(+5.72%)
Oct 07, 2011 29.38 29.65 28.43 28.77 14,791,127 +0.32(+1.12%)
Oct 06, 2011 28.40 28.65 28.00 28.45 14,065,805 +1.51(+5.62%)
Oct 05, 2011 26.27 26.97 25.88 26.93 12,011,877 +0.97(+3.74%)
Oct 04, 2011 24.65 25.98 23.97 25.96 14,296,255 +0.93(+3.71%)
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.