Rio Tinto Plc ADR (NY: RIO )

70.06 -0.28 (-0.40%)
Streaming Delayed Price Updated: 2:12 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.93 22.42 21.66 22.42 10,449,339 +0.97(+4.51%)
Jun 29, 2016 21.46 21.69 21.25 21.45 6,658,955 +0.71(+3.42%)
Jun 28, 2016 20.75 21.06 20.56 20.74 9,117,012 +0.68(+3.39%)
Jun 27, 2016 20.06 20.30 19.87 20.06 7,964,459 -0.54(-2.61%)
Jun 24, 2016 20.37 21.21 20.36 20.60 12,718,106 -1.67(-7.49%)
Jun 23, 2016 22.38 22.39 21.90 22.27 7,144,776 +0.54(+2.47%)
Jun 22, 2016 22.09 22.19 21.64 21.73 6,952,914 +0.12(+0.56%)
Jun 21, 2016 21.66 21.72 21.30 21.61 4,727,824 +0.09(+0.40%)
Jun 20, 2016 21.52 21.82 21.47 21.52 6,034,937 +0.62(+2.95%)
Jun 17, 2016 20.66 21.06 20.59 20.91 6,116,745 +0.53(+2.60%)
Jun 16, 2016 19.93 20.41 19.59 20.38 5,770,291 +0.10(+0.49%)
Jun 15, 2016 20.06 20.55 20.04 20.28 6,960,535 +0.71(+3.62%)
Jun 14, 2016 19.85 19.97 19.30 19.57 6,430,587 -0.54(-2.67%)
Jun 13, 2016 19.90 20.32 19.89 20.10 6,940,614 +0.09(+0.47%)
Jun 10, 2016 20.13 20.38 19.91 20.01 7,546,104 -0.58(-2.82%)
Jun 09, 2016 20.84 20.96 20.53 20.59 7,106,247 -0.85(-3.94%)
Jun 08, 2016 21.48 21.79 21.41 21.44 6,789,924 +0.39(+1.84%)
Jun 07, 2016 21.09 21.40 21.04 21.05 7,574,714 -0.32(-1.47%)
Jun 06, 2016 20.93 21.41 20.84 21.36 8,900,327 +1.07(+5.26%)
Jun 03, 2016 19.98 20.33 19.80 20.30 7,184,550 +0.54(+2.76%)
Jun 02, 2016 19.47 19.75 19.44 19.75 6,400,321 +0.04(+0.22%)
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.