Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.92 22.08 21.81 21.90 5,242,274 -0.31(-1.41%)
Aug 30, 2016 22.65 22.70 22.13 22.22 4,679,348 -0.79(-3.44%)
Aug 29, 2016 22.80 23.07 22.69 23.01 3,957,857 +0.11(+0.48%)
Aug 26, 2016 23.50 23.84 22.68 22.90 9,365,066 -0.20(-0.88%)
Aug 25, 2016 22.91 23.15 22.86 23.10 3,670,078 +0.23(+1.02%)
Aug 24, 2016 23.21 23.26 22.85 22.87 3,795,815 -0.46(-1.96%)
Aug 23, 2016 23.36 23.65 23.31 23.33 4,863,407 +0.38(+1.64%)
Aug 22, 2016 22.75 23.01 22.67 22.95 4,984,549 -0.33(-1.40%)
Aug 19, 2016 23.26 23.39 23.06 23.28 3,885,290 -0.41(-1.75%)
Aug 18, 2016 23.81 23.81 23.50 23.69 3,423,973 +0.30(+1.27%)
Aug 17, 2016 23.26 23.52 22.97 23.39 3,912,656 -0.13(-0.56%)
Aug 16, 2016 23.52 23.72 23.35 23.52 5,460,129 +0.49(+2.11%)
Aug 15, 2016 22.74 23.06 22.73 23.04 3,992,455 +0.47(+2.09%)
Aug 12, 2016 22.96 23.04 22.49 22.57 6,096,591 -1.00(-4.25%)
Aug 11, 2016 23.44 23.63 23.26 23.57 5,476,634 +0.28(+1.22%)
Aug 10, 2016 23.83 23.86 23.28 23.28 4,495,721 -0.26(-1.09%)
Aug 09, 2016 23.56 23.83 23.48 23.54 3,552,458 -0.29(-1.20%)
Aug 08, 2016 23.74 24.01 23.67 23.83 5,079,381 +0.38(+1.62%)
Aug 05, 2016 23.31 23.50 23.17 23.45 4,585,242 +0.20(+0.86%)
Aug 04, 2016 22.98 23.29 22.75 23.25 7,653,061 -0.40(-1.70%)
Aug 03, 2016 23.17 23.66 23.01 23.65 5,061,184 +0.16(+0.70%)
Aug 02, 2016 23.56 23.58 23.18 23.48 4,632,399 +0.08(+0.34%)
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.