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 (%)
Sep 30, 2016 24.53 24.59 24.17 24.25 5,161,397 -0.22(-0.89%)
Sep 29, 2016 24.48 24.93 24.32 24.47 7,032,545 -0.03(-0.12%)
Sep 28, 2016 23.89 24.52 23.72 24.50 10,872,817 +1.10(+4.68%)
Sep 27, 2016 23.02 23.47 22.95 23.40 2,882,608 +0.04(+0.19%)
Sep 26, 2016 23.53 23.62 23.34 23.36 2,939,581 -0.17(-0.74%)
Sep 23, 2016 23.54 23.79 23.47 23.53 4,235,479 -0.08(-0.34%)
Sep 22, 2016 24.00 24.07 23.59 23.61 6,478,407 +0.35(+1.50%)
Sep 21, 2016 22.70 23.31 22.70 23.26 4,660,372 +0.82(+3.66%)
Sep 20, 2016 22.43 22.51 22.28 22.44 2,971,163 +0.08(+0.36%)
Sep 19, 2016 22.47 22.54 22.29 22.36 4,535,009 +0.65(+3.01%)
Sep 16, 2016 21.78 21.95 21.63 21.71 5,250,574 -0.43(-1.94%)
Sep 15, 2016 21.77 22.22 21.72 22.14 5,841,542 +0.12(+0.56%)
Sep 14, 2016 21.88 22.11 21.71 22.01 5,662,930 +0.38(+1.75%)
Sep 13, 2016 22.06 22.14 21.51 21.64 5,776,278 -0.96(-4.24%)
Sep 12, 2016 21.82 22.66 21.77 22.59 6,224,093 +0.28(+1.24%)
Sep 09, 2016 22.77 22.81 22.30 22.32 3,800,190 -0.53(-2.32%)
Sep 08, 2016 22.94 23.11 22.74 22.85 3,866,509 +0.31(+1.39%)
Sep 07, 2016 22.61 22.75 22.33 22.54 4,374,923 -0.39(-1.71%)
Sep 06, 2016 22.70 22.94 22.54 22.93 3,545,288 +0.33(+1.45%)
Sep 02, 2016 22.79 22.60 22.60 22.60 6,989,624 +0.25(+1.14%)
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.