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 (%)
Dec 30, 2016 27.92 27.92 27.92 0 -0.32(-1.13%)
Dec 29, 2016 28.33 28.34 28.13 28.24 2,433,498 +0.02(+0.08%)
Dec 28, 2016 28.64 28.66 28.19 28.22 2,649,875 +0.38(+1.36%)
Dec 27, 2016 27.76 27.92 27.75 27.84 1,195,703 +0.17(+0.60%)
Dec 23, 2016 27.68 27.68 27.68 0 -0.04(-0.16%)
Dec 22, 2016 27.91 28.06 27.67 27.72 2,701,972 -0.51(-1.80%)
Dec 21, 2016 28.28 28.34 28.16 28.23 2,678,185 -0.15(-0.51%)
Dec 20, 2016 28.02 28.39 27.96 28.37 3,399,137 +0.65(+2.36%)
Dec 19, 2016 27.69 27.96 27.61 27.72 3,867,632 -0.42(-1.50%)
Dec 16, 2016 28.24 28.50 28.12 28.14 5,058,688 -0.36(-1.25%)
Dec 15, 2016 28.13 28.56 27.97 28.50 6,223,209 -0.57(-1.97%)
Dec 14, 2016 29.54 29.86 29.03 29.07 4,098,528 -0.57(-1.93%)
Dec 13, 2016 30.01 30.18 29.34 29.64 4,538,714 -0.49(-1.61%)
Dec 12, 2016 30.18 30.46 30.07 30.13 4,176,213 +0.25(+0.85%)
Dec 09, 2016 30.20 30.23 29.67 29.88 5,307,461 -0.70(-2.30%)
Dec 08, 2016 30.92 30.94 30.28 30.58 12,997,392 +0.43(+1.42%)
Dec 07, 2016 29.50 30.19 29.46 30.15 7,669,211 +1.66(+5.81%)
Dec 06, 2016 28.04 28.50 27.97 28.50 3,628,576 -0.17(-0.61%)
Dec 05, 2016 28.55 28.80 28.39 28.67 3,686,736 +0.34(+1.20%)
Dec 02, 2016 27.59 28.34 27.55 28.33 3,366,313 +0.49(+1.75%)
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.