Rio Tinto Plc ADR (NY: RIO )

73.19 +1.06 (+1.47%)
Official Closing Price Updated: 6:30 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 36.48 36.69 36.26 36.51 3,174,401 +0.65(+1.81%)
Oct 29, 2015 35.58 36.21 35.57 35.86 3,851,044 -0.84(-2.29%)
Oct 28, 2015 36.01 37.18 35.97 36.70 3,535,761 -0.31(-0.84%)
Oct 27, 2015 37.21 37.59 36.90 37.01 2,697,841 -0.79(-2.09%)
Oct 26, 2015 38.51 38.54 37.76 37.80 2,018,578 -0.49(-1.28%)
Oct 23, 2015 38.54 38.66 38.10 38.29 1,978,161 +0.33(+0.87%)
Oct 22, 2015 37.45 38.24 37.44 37.96 2,052,442 +0.78(+2.10%)
Oct 21, 2015 37.60 37.65 37.08 37.18 1,831,841 -0.32(-0.85%)
Oct 20, 2015 37.12 37.66 37.05 37.50 2,786,599 -0.26(-0.69%)
Oct 19, 2015 38.03 38.10 37.46 37.76 2,488,631 -0.60(-1.56%)
Oct 16, 2015 39.01 39.10 38.27 38.36 2,867,957 -0.85(-2.17%)
Oct 15, 2015 39.14 39.27 38.75 39.21 2,699,332 -0.03(-0.08%)
Oct 14, 2015 39.15 39.37 38.89 39.24 5,407,250 +1.07(+2.80%)
Oct 13, 2015 37.96 38.60 37.96 38.17 2,474,569 -0.78(-2.00%)
Oct 12, 2015 39.36 39.37 38.66 38.95 2,533,364 -0.79(-1.99%)
Oct 09, 2015 39.79 40.05 39.52 39.74 5,070,333 +0.93(+2.40%)
Oct 08, 2015 38.23 38.96 37.96 38.81 5,707,099 +0.62(+1.62%)
Oct 07, 2015 38.57 38.87 37.83 38.19 7,589,872 +2.77(+7.82%)
Oct 06, 2015 35.23 35.59 35.09 35.42 2,579,674 +0.15(+0.43%)
Oct 05, 2015 35.12 35.73 35.08 35.27 4,294,038 +0.49(+1.41%)
Oct 02, 2015 33.79 34.83 33.44 34.78 5,048,754 +1.02(+3.02%)
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.