Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.79 19.10 18.67 18.69 5,714,321 +0.42(+2.27%)
Feb 26, 2016 18.64 18.86 18.22 18.28 6,020,686 -0.10(-0.55%)
Feb 25, 2016 18.35 18.47 17.96 18.38 6,600,883 -0.21(-1.12%)
Feb 24, 2016 18.21 18.64 17.95 18.59 10,102,043 -0.69(-3.59%)
Feb 23, 2016 19.61 19.72 19.13 19.28 10,289,556 -0.77(-3.85%)
Feb 22, 2016 19.58 20.14 19.53 20.05 9,943,506 +1.20(+6.36%)
Feb 19, 2016 18.41 18.87 18.37 18.85 7,409,892 +0.14(+0.77%)
Feb 18, 2016 18.75 18.81 18.51 18.70 6,909,921 -0.32(-1.70%)
Feb 17, 2016 18.67 19.28 18.67 19.03 8,239,223 +0.54(+2.94%)
Feb 16, 2016 18.10 18.52 17.81 18.48 7,265,189 +0.22(+1.21%)
Feb 12, 2016 18.09 18.26 18.26 18.26 9,350,339 +1.33(+7.85%)
Feb 11, 2016 16.89 17.22 16.73 16.93 11,236,813 -0.45(-2.61%)
Feb 10, 2016 17.44 17.74 17.26 17.39 7,314,504 -0.08(-0.43%)
Feb 09, 2016 17.24 17.62 17.13 17.47 9,472,286 -0.74(-4.05%)
Feb 08, 2016 17.89 18.39 17.82 18.20 8,808,558 +0.15(+0.84%)
Feb 05, 2016 17.95 18.36 17.90 18.05 6,864,409 -0.52(-2.78%)
Feb 04, 2016 18.31 18.99 18.26 18.57 15,655,454 +1.32(+7.62%)
Feb 03, 2016 16.86 17.27 16.37 17.25 9,125,640 +1.24(+7.74%)
Feb 02, 2016 15.89 16.07 15.76 16.01 5,806,008 -0.86(-5.10%)
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.