Skip to main content

Rio Tinto Plc ADR (NY: RIO )

69.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.93 28.38 27.83 28.29 3,126,614 +0.35(+1.27%)
Oct 30, 2017 28.15 28.23 27.87 27.93 2,945,244 -0.07(-0.25%)
Oct 27, 2017 27.59 28.12 27.56 28.00 3,030,570 +0.14(+0.51%)
Oct 26, 2017 28.26 28.27 27.85 27.86 3,883,426 +0.06(+0.23%)
Oct 25, 2017 28.08 28.08 27.59 27.80 3,289,850 -0.52(-1.83%)
Oct 24, 2017 28.10 28.41 28.10 28.31 2,902,918 +0.01(+0.04%)
Oct 23, 2017 28.30 28.44 28.27 28.30 1,889,551 -0.24(-0.85%)
Oct 20, 2017 28.59 28.70 28.23 28.54 3,666,473 +0.14(+0.50%)
Oct 19, 2017 28.24 28.57 28.20 28.40 3,731,324 +0.06(+0.23%)
Oct 18, 2017 28.83 28.93 28.11 28.34 8,488,716 -1.04(-3.55%)
Oct 17, 2017 29.45 29.52 29.24 29.38 3,282,457 -0.14(-0.46%)
Oct 16, 2017 29.90 29.96 29.41 29.52 4,399,284 +0.01(+0.02%)
Oct 13, 2017 29.16 29.58 29.06 29.51 6,444,660 +1.14(+4.01%)
Oct 12, 2017 28.24 28.47 28.14 28.37 3,779,492 +0.19(+0.69%)
Oct 11, 2017 28.40 28.41 28.06 28.18 3,064,421 -0.30(-1.06%)
Oct 10, 2017 28.44 28.56 28.31 28.48 3,407,009 +0.11(+0.40%)
Oct 09, 2017 29.01 29.06 28.30 28.37 6,120,711 -0.60(-2.06%)
Oct 06, 2017 28.81 29.03 28.70 28.96 4,590,871 +0.21(+0.72%)
Oct 05, 2017 28.77 29.02 28.73 28.76 3,159,357 +0.12(+0.43%)
Oct 04, 2017 28.78 28.83 28.56 28.63 2,328,062 +0.08(+0.27%)
Oct 03, 2017 28.51 28.59 28.42 28.56 3,778,235 +0.27(+0.96%)
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.