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 (%)
Oct 31, 2017 36.18 36.76 36.05 36.63 2,414,032 +0.46(+1.27%)
Oct 30, 2017 36.46 36.57 36.10 36.18 2,273,998 -0.09(-0.25%)
Oct 27, 2017 35.74 36.42 35.69 36.27 2,339,877 +0.18(+0.51%)
Oct 26, 2017 36.60 36.62 36.08 36.08 2,998,360 +0.08(+0.23%)
Oct 25, 2017 36.37 36.37 35.74 36.00 2,540,066 -0.67(-1.83%)
Oct 24, 2017 36.40 36.80 36.39 36.67 2,241,319 +0.02(+0.04%)
Oct 23, 2017 36.66 36.83 36.61 36.66 1,458,906 -0.31(-0.85%)
Oct 20, 2017 37.03 37.17 36.57 36.97 2,830,853 +0.18(+0.50%)
Oct 19, 2017 36.58 37.00 36.53 36.79 2,880,924 +0.08(+0.23%)
Oct 18, 2017 37.35 37.47 36.41 36.70 6,554,066 -1.35(-3.55%)
Oct 17, 2017 38.14 38.23 37.88 38.06 2,534,357 -0.18(-0.46%)
Oct 16, 2017 38.73 38.81 38.09 38.23 3,396,650 +0.01(+0.02%)
Oct 13, 2017 37.77 38.32 37.64 38.22 4,975,867 +1.48(+4.01%)
Oct 12, 2017 36.58 36.87 36.45 36.75 2,918,114 +0.25(+0.69%)
Oct 11, 2017 36.78 36.80 36.34 36.50 2,366,014 -0.39(-1.06%)
Oct 10, 2017 36.83 36.99 36.67 36.89 2,630,523 +0.15(+0.40%)
Oct 09, 2017 37.57 37.64 36.66 36.74 4,725,750 -0.77(-2.06%)
Oct 06, 2017 37.31 37.60 37.18 37.51 3,544,573 +0.27(+0.72%)
Oct 05, 2017 37.26 37.58 37.22 37.25 2,439,313 +0.16(+0.43%)
Oct 04, 2017 37.28 37.35 36.99 37.09 1,797,477 +0.10(+0.27%)
Oct 03, 2017 36.93 37.02 36.80 36.99 2,917,143 +0.35(+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.