Rio Tinto Plc ADR (NY: RIO )

58.74 -0.51 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.38 51.44 50.69 50.70 1,745,065 -0.41(-0.80%)
Oct 30, 2013 51.50 51.80 50.64 51.11 1,966,976 -0.41(-0.80%)
Oct 29, 2013 51.54 51.76 51.20 51.52 1,393,892 -0.28(-0.54%)
Oct 28, 2013 51.41 51.89 51.32 51.80 2,066,471 -0.46(-0.88%)
Oct 25, 2013 52.02 52.29 51.84 52.26 1,098,847 +0.00(+0.00%)
Oct 24, 2013 52.32 52.49 52.16 52.26 1,510,843 +0.33(+0.64%)
Oct 23, 2013 51.70 52.15 51.64 51.93 2,292,284 -0.94(-1.78%)
Oct 22, 2013 52.63 53.39 52.58 52.87 2,324,373 +0.60(+1.15%)
Oct 21, 2013 52.41 52.59 52.15 52.27 1,678,586 +0.40(+0.77%)
Oct 18, 2013 52.24 52.32 51.83 51.87 2,136,279 +0.25(+0.48%)
Oct 17, 2013 51.23 51.75 51.23 51.62 1,953,249 +0.29(+0.56%)
Oct 16, 2013 51.46 51.62 51.12 51.33 1,946,766 +0.00(+0.00%)
Oct 15, 2013 51.01 51.63 50.77 51.33 5,325,025 +1.31(+2.62%)
Oct 14, 2013 49.36 50.22 49.29 50.02 2,341,207 +0.74(+1.50%)
Oct 11, 2013 48.71 49.50 48.64 49.28 2,423,151 +0.65(+1.34%)
Oct 10, 2013 48.02 48.74 47.97 48.63 2,380,729 +1.14(+2.40%)
Oct 09, 2013 47.40 47.73 46.86 47.49 2,195,215 -0.17(-0.36%)
Oct 08, 2013 48.06 48.18 47.62 47.66 2,171,727 -0.59(-1.22%)
Oct 07, 2013 47.61 48.56 47.61 48.25 2,427,927 -0.34(-0.70%)
Oct 04, 2013 48.01 48.63 48.01 48.59 1,460,958 +0.23(+0.48%)
Oct 03, 2013 48.87 49.03 48.13 48.36 1,820,675 -0.72(-1.47%)
Oct 02, 2013 48.50 49.25 48.44 49.08 2,199,106 +0.56(+1.15%)
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.