Rio Tinto Plc ADR (NY: RIO )

78.14 USD +2.41 (+3.18%)
Streaming Delayed Price Updated: 3:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.33 48.10 47.16 47.93 1,845,132 +0.60(+1.27%)
Oct 30, 2017 47.70 47.84 47.22 47.33 1,738,099 -0.12(-0.25%)
Oct 27, 2017 46.76 47.65 46.70 47.45 1,788,453 +0.24(+0.51%)
Oct 26, 2017 47.88 47.91 47.20 47.21 2,291,755 +0.11(+0.23%)
Oct 25, 2017 47.58 47.58 46.76 47.10 1,941,464 -0.88(-1.83%)
Oct 24, 2017 47.62 48.14 47.61 47.98 1,713,121 +0.02(+0.04%)
Oct 23, 2017 47.96 48.19 47.90 47.96 1,115,095 -0.41(-0.85%)
Oct 20, 2017 48.45 48.63 47.84 48.37 2,163,723 +0.24(+0.50%)
Oct 19, 2017 47.86 48.41 47.79 48.13 2,201,994 +0.11(+0.23%)
Oct 18, 2017 48.86 49.02 47.64 48.02 5,009,509 -1.77(-3.55%)
Oct 17, 2017 49.90 50.01 49.55 49.79 1,937,101 -0.23(-0.46%)
Oct 16, 2017 50.67 50.77 49.83 50.02 2,596,182 +0.01(+0.02%)
Oct 13, 2017 49.42 50.13 49.24 50.01 3,803,235 +1.93(+4.01%)
Oct 12, 2017 47.86 48.24 47.69 48.08 2,230,420 +0.33(+0.69%)
Oct 11, 2017 48.12 48.14 47.55 47.75 1,808,430 -0.51(-1.06%)
Oct 10, 2017 48.19 48.40 47.98 48.26 2,010,604 +0.19(+0.40%)
Oct 09, 2017 49.15 49.25 47.96 48.07 3,612,061 -1.01(-2.06%)
Oct 06, 2017 48.82 49.19 48.64 49.08 2,709,245 +0.35(+0.72%)
Oct 05, 2017 48.75 49.17 48.69 48.73 1,864,455 +0.21(+0.43%)
Oct 04, 2017 48.77 48.86 48.40 48.52 1,373,877 +0.13(+0.27%)
Oct 03, 2017 48.31 48.44 48.15 48.39 2,229,678 +0.46(+0.96%)
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.