Rio Tinto Plc ADR (NY: RIO )

71.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 33.89 33.98 33.50 33.52 4,817,582 +1.33(+4.14%)
Nov 27, 2013 32.35 32.42 32.09 32.18 2,445,580 +0.48(+1.51%)
Nov 26, 2013 31.78 31.85 31.64 31.70 2,773,681 -0.61(-1.90%)
Nov 25, 2013 32.45 32.49 32.18 32.32 1,865,853 -0.37(-1.12%)
Nov 22, 2013 32.83 32.86 32.56 32.68 2,709,022 -0.30(-0.92%)
Nov 21, 2013 33.35 33.36 32.88 32.98 3,287,410 -0.34(-1.02%)
Nov 20, 2013 33.68 33.86 33.19 33.33 3,189,614 +0.32(+0.96%)
Nov 19, 2013 33.31 33.35 32.80 33.01 2,577,137 -0.06(-0.19%)
Nov 18, 2013 33.29 33.43 33.05 33.07 2,757,604 -0.09(-0.29%)
Nov 15, 2013 33.08 33.22 32.87 33.17 4,132,213 +0.47(+1.45%)
Nov 14, 2013 32.63 32.97 32.49 32.69 6,509,739 -0.07(-0.21%)
Nov 13, 2013 32.02 32.78 32.01 32.76 6,615,282 -0.01(-0.04%)
Nov 12, 2013 32.80 32.97 32.67 32.78 5,078,987 -0.33(-1.01%)
Nov 11, 2013 33.08 33.16 32.97 33.11 3,318,527 -0.48(-1.43%)
Nov 08, 2013 33.03 33.60 32.90 33.59 3,537,132 +0.37(+1.12%)
Nov 07, 2013 34.01 34.01 33.07 33.22 4,848,575 -0.59(-1.76%)
Nov 06, 2013 33.95 34.05 33.65 33.81 3,527,567 +0.20(+0.60%)
Nov 05, 2013 33.86 33.92 33.55 33.61 5,207,755 +0.28(+0.83%)
Nov 04, 2013 32.95 33.33 32.81 33.33 7,079,954 +1.00(+3.11%)
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.