Rio Tinto Plc ADR (NY: RIO )

65.48 -0.25 (-0.38%)
Streaming Delayed Price Updated: 2:04 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.00 23.32 22.91 23.29 6,861,299 +0.81(+3.58%)
Sep 29, 2015 22.61 22.65 22.29 22.49 4,950,244 +0.41(+1.84%)
Sep 28, 2015 22.30 22.33 22.02 22.08 4,645,613 -1.06(-4.58%)
Sep 25, 2015 23.37 23.43 23.04 23.14 3,899,337 -0.29(-1.23%)
Sep 24, 2015 23.06 23.48 22.92 23.43 7,897,270 +0.33(+1.43%)
Sep 23, 2015 23.73 23.82 23.10 23.10 5,491,356 -0.34(-1.47%)
Sep 22, 2015 23.48 23.55 23.15 23.44 6,517,496 -0.88(-3.62%)
Sep 21, 2015 24.37 24.50 24.15 24.32 4,117,941 -0.14(-0.56%)
Sep 18, 2015 24.69 24.91 24.29 24.46 7,532,041 -0.85(-3.37%)
Sep 17, 2015 25.20 25.77 25.08 25.32 6,170,479 -0.31(-1.21%)
Sep 16, 2015 25.35 25.73 25.34 25.63 6,284,165 +0.21(+0.84%)
Sep 15, 2015 25.29 25.47 25.09 25.41 8,615,910 -0.37(-1.44%)
Sep 14, 2015 25.38 25.81 25.03 25.78 4,560,803 +0.16(+0.62%)
Sep 11, 2015 25.65 25.67 25.26 25.63 7,291,205 +0.57(+2.28%)
Sep 10, 2015 25.04 25.36 24.83 25.05 4,861,611 +0.27(+1.08%)
Sep 09, 2015 25.57 25.70 24.70 24.79 4,583,889 +0.04(+0.17%)
Sep 08, 2015 24.31 24.80 24.23 24.74 4,851,456 +1.17(+4.97%)
Sep 04, 2015 23.51 23.57 23.57 23.57 4,648,670 -0.94(-3.82%)
Sep 03, 2015 24.41 25.01 24.37 24.51 4,399,213 +0.27(+1.11%)
Sep 02, 2015 24.52 24.54 23.75 24.24 4,606,430 +0.61(+2.56%)
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.