Rio Tinto Plc ADR (NY: RIO )

69.47 +0.83 (+1.20%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 44.28 44.62 43.78 43.86 4,209,809 -0.03(-0.07%)
Jun 28, 2018 43.27 44.11 43.18 43.89 6,509,346 +0.46(+1.06%)
Jun 27, 2018 43.72 44.17 43.27 43.43 7,909,712 -0.13(-0.31%)
Jun 26, 2018 42.89 43.74 42.81 43.56 6,716,974 +0.78(+1.83%)
Jun 25, 2018 42.97 43.11 42.39 42.78 3,500,766 -1.06(-2.42%)
Jun 22, 2018 44.28 44.34 43.80 43.84 3,048,294 +0.59(+1.35%)
Jun 21, 2018 43.33 43.48 43.10 43.26 2,810,302 -0.28(-0.64%)
Jun 20, 2018 43.91 43.92 43.20 43.53 3,102,320 +0.09(+0.22%)
Jun 19, 2018 43.07 43.47 42.90 43.44 5,890,728 -1.67(-3.70%)
Jun 18, 2018 44.36 45.14 44.30 45.11 3,413,190 +0.21(+0.48%)
Jun 15, 2018 46.24 44.33 44.89 4,647,927 -1.35(-2.92%)
Jun 14, 2018 46.41 46.67 46.00 46.24 2,479,142 -0.18(-0.39%)
Jun 13, 2018 46.28 46.70 46.09 46.43 2,121,890 -0.03(-0.07%)
Jun 12, 2018 46.43 46.62 46.22 46.46 1,862,210 -0.26(-0.56%)
Jun 11, 2018 46.82 47.05 46.69 46.72 3,064,834 -0.09(-0.20%)
Jun 08, 2018 47.05 47.14 46.69 46.81 2,441,350 -0.33(-0.70%)
Jun 07, 2018 47.38 47.79 46.69 47.15 3,756,028 -0.81(-1.70%)
Jun 06, 2018 48.00 47.96 5,719,282 +1.69(+3.66%)
Jun 05, 2018 45.95 46.32 45.87 46.27 2,390,772 +0.69(+1.51%)
Jun 04, 2018 45.84 45.93 45.49 45.58 1,464,812 +0.09(+0.21%)
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.