Rio Tinto Plc ADR (NY: RIO )

69.52 +0.88 (+1.28%)
Streaming Delayed Price Updated: 12:51 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.46 32.50 32.02 32.03 2,762,163 -0.26(-0.80%)
Oct 30, 2013 32.54 32.73 31.99 32.29 3,113,413 -0.26(-0.80%)
Oct 29, 2013 32.56 32.70 32.35 32.55 2,206,311 -0.18(-0.54%)
Oct 28, 2013 32.48 32.78 32.42 32.73 3,270,898 -0.29(-0.88%)
Oct 25, 2013 32.86 33.04 32.75 33.02 1,739,301 +0.00(+0.00%)
Oct 24, 2013 33.05 33.16 32.95 33.02 2,391,426 +0.21(+0.64%)
Oct 23, 2013 32.66 32.95 32.62 32.81 3,628,325 -0.59(-1.78%)
Oct 22, 2013 33.25 33.73 33.22 33.40 3,679,116 +0.38(+1.15%)
Oct 21, 2013 33.11 33.23 32.94 33.02 2,656,937 +0.25(+0.77%)
Oct 18, 2013 33.00 33.05 32.74 32.77 3,381,393 +0.16(+0.48%)
Oct 17, 2013 32.37 32.69 32.37 32.61 3,091,686 +0.18(+0.56%)
Oct 16, 2013 32.51 32.61 32.30 32.43 3,081,424 +0.00(+0.00%)
Oct 15, 2013 32.23 32.62 32.08 32.43 8,428,677 +0.83(+2.62%)
Oct 14, 2013 31.18 31.73 31.14 31.60 3,705,762 +0.47(+1.50%)
Oct 11, 2013 30.77 31.27 30.73 31.13 3,835,466 +0.41(+1.34%)
Oct 10, 2013 30.34 30.79 30.31 30.72 3,768,319 +0.72(+2.40%)
Oct 09, 2013 29.95 30.15 29.61 30.00 3,474,680 -0.11(-0.36%)
Oct 08, 2013 30.36 30.44 30.09 30.11 3,437,502 -0.37(-1.22%)
Oct 07, 2013 30.08 30.68 30.08 30.48 3,843,026 -0.21(-0.70%)
Oct 04, 2013 30.33 30.72 30.33 30.70 2,312,466 +0.15(+0.48%)
Oct 03, 2013 30.87 30.98 30.41 30.55 2,881,842 -0.45(-1.47%)
Oct 02, 2013 30.64 31.11 30.60 31.01 3,480,838 +0.35(+1.15%)
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.