Rio Tinto Plc ADR (NY: RIO )

57.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.12 48.17 46.87 47.97 2,874,789 +0.64(+1.35%)
Oct 30, 2014 47.21 47.68 46.82 47.33 3,301,528 -0.66(-1.38%)
Oct 29, 2014 49.18 49.27 47.66 47.99 2,427,566 -1.28(-2.60%)
Oct 28, 2014 49.17 49.36 48.91 49.27 1,798,876 +0.86(+1.78%)
Oct 27, 2014 48.04 49.04 49.04 48.41 2,141,181 -0.63(-1.28%)
Oct 24, 2014 48.65 49.15 48.45 49.04 2,595,284 -0.12(-0.24%)
Oct 23, 2014 49.29 49.47 49.01 49.16 1,925,676 -0.28(-0.57%)
Oct 22, 2014 49.93 50.07 49.35 49.44 2,778,574 -1.45(-2.85%)
Oct 21, 2014 50.71 51.17 50.68 50.89 1,899,554 +0.69(+1.37%)
Oct 20, 2014 50.12 50.18 49.73 50.20 1,596,303 +0.27(+0.54%)
Oct 17, 2014 49.88 50.31 49.58 49.93 3,704,382 +0.13(+0.26%)
Oct 16, 2014 48.76 50.32 48.66 49.80 5,617,954 -0.35(-0.70%)
Oct 15, 2014 49.50 50.47 48.88 50.15 6,169,592 -0.64(-1.26%)
Oct 14, 2014 50.55 51.62 50.38 50.79 4,300,718 +1.17(+2.36%)
Oct 13, 2014 49.49 50.56 49.48 49.62 4,987,965 +1.87(+3.92%)
Oct 10, 2014 47.98 48.65 47.50 47.75 5,052,675 -1.20(-2.45%)
Oct 09, 2014 49.82 49.93 48.64 48.95 4,672,325 -0.87(-1.75%)
Oct 08, 2014 48.58 50.01 47.94 49.82 7,313,085 +0.44(+0.89%)
Oct 07, 2014 50.78 50.92 48.54 49.38 12,196,922 -2.09(-4.06%)
Oct 06, 2014 48.28 56.82 47.87 51.47 19,085,332 +4.30(+9.12%)
Oct 03, 2014 47.73 47.76 46.83 47.17 5,175,943 -1.82(-3.72%)
Oct 02, 2014 48.88 49.12 48.13 48.99 3,024,938 +0.36(+0.74%)
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.