Rio Tinto Plc ADR (NY: RIO )

57.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 44.12 45.09 43.95 44.79 4,398,341 -0.37(-0.82%)
Apr 29, 2015 44.92 45.39 44.64 45.16 2,617,891 -0.52(-1.14%)
Apr 28, 2015 45.88 45.99 45.45 45.68 2,648,549 +0.05(+0.11%)
Apr 27, 2015 45.54 46.09 45.46 45.63 2,504,477 -0.09(-0.20%)
Apr 24, 2015 45.92 46.18 45.54 45.72 5,026,799 +0.85(+1.89%)
Apr 23, 2015 44.00 45.01 43.92 44.87 4,008,360 +1.48(+3.41%)
Apr 22, 2015 42.79 43.47 42.61 43.39 4,577,485 +1.68(+4.03%)
Apr 21, 2015 41.98 42.21 41.46 41.71 3,154,391 -0.89(-2.09%)
Apr 20, 2015 42.45 43.08 42.36 42.60 2,225,267 +0.58(+1.38%)
Apr 17, 2015 41.71 42.11 41.69 42.02 1,913,405 -0.43(-1.01%)
Apr 16, 2015 43.07 43.22 42.16 42.45 4,571,416 -0.14(-0.33%)
Apr 15, 2015 42.82 43.37 41.16 42.59 5,642,181 -0.23(-0.54%)
Apr 14, 2015 42.65 43.06 42.47 42.82 3,710,574 +1.86(+4.54%)
Apr 13, 2015 41.52 41.67 40.80 40.96 3,306,283 -0.49(-1.18%)
Apr 10, 2015 41.58 41.75 41.37 41.45 4,080,466 -0.68(-1.61%)
Apr 09, 2015 42.12 42.57 41.99 42.13 2,258,590 -0.42(-0.99%)
Apr 08, 2015 43.64 43.67 42.35 42.55 1,993,962 +0.07(+0.16%)
Apr 07, 2015 42.25 43.14 42.10 42.48 3,252,645 +0.80(+1.92%)
Apr 06, 2015 41.49 42.04 41.46 41.68 1,991,325 +0.48(+1.17%)
Apr 02, 2015 41.05 41.20 41.20 41.20 2,993,000 +0.10(+0.24%)
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.