Rio Tinto Plc ADR (NY: RIO )

55.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.25 47.45 47.05 47.19 1,546,271 +0.24(+0.51%)
Sep 28, 2017 46.38 47.06 46.24 46.95 2,406,442 +0.00(+0.00%)
Sep 27, 2017 46.56 46.95 1,970,242 +0.34(+0.73%)
Sep 26, 2017 47.08 47.16 46.51 46.61 2,929,752 -0.47(-1.00%)
Sep 25, 2017 47.50 47.62 46.81 47.08 2,299,969 -0.74(-1.55%)
Sep 22, 2017 47.70 48.18 47.66 47.82 2,006,718 -0.03(-0.06%)
Sep 21, 2017 47.50 48.09 47.28 47.85 3,621,449 +0.03(+0.06%)
Sep 20, 2017 48.23 48.40 47.42 47.82 3,282,304 -0.63(-1.30%)
Sep 19, 2017 47.99 48.52 47.77 48.45 2,079,877 +0.21(+0.44%)
Sep 18, 2017 47.83 48.27 47.80 48.24 2,019,664 +0.61(+1.28%)
Sep 15, 2017 47.70 47.93 47.59 47.63 3,392,007 -0.33(-0.69%)
Sep 14, 2017 47.71 47.99 47.48 47.96 2,715,793 -0.88(-1.80%)
Sep 13, 2017 48.67 48.89 48.53 48.84 2,265,686 -0.82(-1.65%)
Sep 12, 2017 49.57 49.89 49.48 49.66 2,701,858 +0.42(+0.85%)
Sep 11, 2017 48.60 49.44 48.57 49.24 2,116,611 +0.97(+2.01%)
Sep 08, 2017 49.28 49.34 48.01 48.27 3,285,153 -1.26(-2.54%)
Sep 07, 2017 49.46 49.58 49.23 49.53 1,986,998 +0.38(+0.77%)
Sep 06, 2017 48.84 49.29 48.78 49.15 2,098,222 +0.31(+0.63%)
Sep 05, 2017 49.31 49.42 48.25 48.84 4,863,010 -0.69(-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.