Rio Tinto Plc ADR (NY: RIO )

57.10 -0.07 (-0.12%)
Streaming Delayed Price Updated: 2:15 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.74 35.00 34.64 34.85 2,089,837 +0.32(+0.93%)
Oct 28, 2016 34.50 34.81 34.40 34.53 3,112,664 +0.29(+0.85%)
Oct 27, 2016 34.45 34.58 34.10 34.24 2,672,173 +0.03(+0.09%)
Oct 26, 2016 34.08 34.47 33.93 34.21 2,911,885 +0.09(+0.26%)
Oct 25, 2016 34.01 34.45 33.98 34.12 4,358,745 +1.00(+3.02%)
Oct 24, 2016 33.28 33.35 32.84 33.12 2,908,850 +0.25(+0.76%)
Oct 21, 2016 32.59 33.16 32.47 32.87 3,523,873 +0.45(+1.39%)
Oct 20, 2016 32.24 32.59 31.89 32.42 3,467,606 -0.20(-0.61%)
Oct 19, 2016 32.25 32.69 32.10 32.62 4,149,615 +0.07(+0.22%)
Oct 18, 2016 32.71 32.72 32.27 32.55 2,744,544 +0.74(+2.33%)
Oct 17, 2016 31.67 31.97 31.67 31.81 2,891,580 +0.04(+0.13%)
Oct 14, 2016 32.09 32.37 31.75 31.77 2,556,360 -0.04(-0.13%)
Oct 13, 2016 31.27 32.02 31.24 31.81 4,797,247 -1.00(-3.05%)
Oct 12, 2016 32.97 33.40 32.72 32.81 5,021,172 +0.23(+0.71%)
Oct 11, 2016 33.74 33.77 32.38 32.58 3,884,867 -1.13(-3.35%)
Oct 10, 2016 33.42 33.94 33.40 33.71 3,039,779 +0.55(+1.66%)
Oct 07, 2016 33.68 33.72 32.96 33.16 6,391,279 -0.02(-0.06%)
Oct 06, 2016 33.30 33.51 33.10 33.18 1,929,124 -0.54(-1.60%)
Oct 05, 2016 33.57 33.96 33.33 33.72 2,184,139 +0.62(+1.87%)
Oct 04, 2016 34.16 34.16 32.94 33.10 3,784,504 -0.46(-1.37%)
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.