Rio Tinto Plc ADR (NY: RIO )

74.50 USD -1.66 (-2.18%)
Streaming Delayed Price Updated: 2:54 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 55.76 55.87 54.00 54.06 4,589,657 -4.12(-7.08%)
Oct 28, 2011 56.80 58.50 56.74 58.18 3,324,293 +0.10(+0.17%)
Oct 27, 2011 57.80 58.94 56.23 58.08 6,700,930 +4.77(+8.95%)
Oct 26, 2011 53.27 53.50 51.55 53.31 4,099,395 +1.22(+2.34%)
Oct 25, 2011 53.27 53.33 51.73 52.09 4,725,162 -2.43(-4.46%)
Oct 24, 2011 52.67 54.87 52.51 54.52 6,581,861 +4.08(+8.09%)
Oct 21, 2011 49.62 50.45 49.48 50.44 3,812,660 +2.52(+5.26%)
Oct 20, 2011 47.95 48.23 46.77 47.92 5,418,503 +0.03(+0.06%)
Oct 19, 2011 49.84 50.06 47.69 47.89 7,070,324 -3.05(-5.99%)
Oct 18, 2011 49.64 51.32 48.58 50.94 8,076,544 -0.18(-0.35%)
Oct 17, 2011 53.15 53.18 51.00 51.12 4,177,812 -2.39(-4.47%)
Oct 14, 2011 53.78 54.02 52.68 53.51 3,232,303 +1.30(+2.49%)
Oct 13, 2011 51.69 52.52 50.72 52.21 4,233,253 -0.14(-0.27%)
Oct 12, 2011 52.29 53.25 52.05 52.35 4,265,316 +1.35(+2.65%)
Oct 11, 2011 49.92 51.18 49.63 51.00 4,569,500 -0.39(-0.76%)
Oct 10, 2011 50.72 51.40 50.57 51.39 5,126,615 +2.78(+5.72%)
Oct 07, 2011 49.64 50.10 48.05 48.61 8,753,045 +0.54(+1.12%)
Oct 06, 2011 47.99 48.42 47.31 48.07 8,323,816 +2.56(+5.63%)
Oct 05, 2011 44.39 45.58 43.73 45.51 7,108,349 +1.64(+3.74%)
Oct 04, 2011 41.66 43.91 40.50 43.87 8,460,191 +1.57(+3.71%)
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.