Rio Tinto Plc ADR (NY: RIO )

69.49 +0.85 (+1.24%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.49 17.01 16.47 16.98 5,250,078 +0.13(+0.78%)
Jan 28, 2016 17.34 17.36 16.67 16.85 6,500,681 +0.25(+1.49%)
Jan 27, 2016 16.51 17.02 16.40 16.60 6,907,232 -0.20(-1.19%)
Jan 26, 2016 16.36 16.82 16.23 16.80 8,298,605 +1.07(+6.83%)
Jan 25, 2016 15.96 16.05 15.64 15.72 9,349,058 -0.65(-3.95%)
Jan 22, 2016 16.87 16.98 16.15 16.37 11,206,798 -0.07(-0.42%)
Jan 21, 2016 15.99 16.58 15.88 16.44 9,789,081 +0.81(+5.15%)
Jan 20, 2016 15.62 15.84 15.07 15.63 8,933,679 -0.43(-2.66%)
Jan 19, 2016 16.44 16.48 15.89 16.06 6,018,814 -0.21(-1.27%)
Jan 15, 2016 16.19 16.27 16.27 16.27 8,130,344 -1.09(-6.27%)
Jan 14, 2016 17.09 17.48 16.75 17.36 12,638,170 +0.96(+5.84%)
Jan 13, 2016 17.09 17.17 16.34 16.40 7,224,663 -0.14(-0.87%)
Jan 12, 2016 16.99 16.99 16.18 16.54 10,840,052 -0.50(-2.91%)
Jan 11, 2016 17.59 17.60 16.80 17.04 12,572,314 -0.23(-1.32%)
Jan 08, 2016 17.80 17.86 17.22 17.27 8,857,946 -0.51(-2.87%)
Jan 07, 2016 17.74 18.14 17.70 17.78 7,423,854 -0.84(-4.51%)
Jan 06, 2016 18.59 18.69 18.38 18.62 9,047,817 -1.12(-5.65%)
Jan 05, 2016 19.89 19.92 19.45 19.73 4,295,468 +0.17(+0.84%)
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.