Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.11 36.27 35.96 36.07 2,023,025 +0.18(+0.51%)
Sep 28, 2017 35.45 35.97 35.34 35.89 3,148,408 +0.00(+0.00%)
Sep 27, 2017 35.59 35.89 2,577,717 +0.26(+0.73%)
Sep 26, 2017 35.98 36.05 35.55 35.63 3,833,068 -0.36(-1.00%)
Sep 25, 2017 36.31 36.40 35.78 35.98 3,009,107 -0.57(-1.55%)
Sep 22, 2017 36.46 36.83 36.43 36.55 2,625,439 -0.02(-0.06%)
Sep 21, 2017 36.31 36.76 36.14 36.57 4,738,032 +0.02(+0.06%)
Sep 20, 2017 36.86 36.99 36.24 36.55 4,294,320 -0.48(-1.30%)
Sep 19, 2017 36.68 37.08 36.51 37.03 2,721,155 +0.16(+0.44%)
Sep 18, 2017 36.56 36.89 36.54 36.87 2,642,377 +0.47(+1.28%)
Sep 15, 2017 36.46 36.63 36.38 36.41 4,437,847 -0.25(-0.69%)
Sep 14, 2017 36.47 36.68 36.29 36.66 3,553,140 -0.67(-1.80%)
Sep 13, 2017 37.20 37.37 37.09 37.33 2,964,253 -0.63(-1.65%)
Sep 12, 2017 37.89 38.13 37.82 37.96 3,534,908 +0.32(+0.85%)
Sep 11, 2017 37.15 37.79 37.12 37.64 2,769,215 +0.74(+2.01%)
Sep 08, 2017 37.67 37.71 36.70 36.89 4,298,048 -0.96(-2.54%)
Sep 07, 2017 37.80 37.90 37.63 37.86 2,599,639 +0.29(+0.77%)
Sep 06, 2017 37.33 37.67 37.28 37.57 2,745,156 +0.24(+0.63%)
Sep 05, 2017 37.69 37.77 36.88 37.33 6,362,398 -0.53(-1.39%)
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.