Rio Tinto Plc ADR (NY: RIO )

65.72 -0.02 (-0.02%)
Streaming Delayed Price Updated: 12:32 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 39.76 40.26 39.54 39.94 3,989,809 +0.96(+2.45%)
Oct 30, 2018 38.57 38.99 38.42 38.98 3,483,794 +0.37(+0.97%)
Oct 29, 2018 39.45 39.61 38.25 38.61 5,212,287 -0.14(-0.36%)
Oct 26, 2018 37.52 38.92 37.52 38.75 4,657,779 +0.41(+1.08%)
Oct 25, 2018 38.37 38.53 38.06 38.33 3,187,636 +0.81(+2.16%)
Oct 24, 2018 39.10 39.28 37.48 37.52 4,277,161 -1.56(-4.00%)
Oct 23, 2018 38.80 39.13 38.28 39.09 3,066,417 -0.70(-1.75%)
Oct 22, 2018 39.53 39.88 39.33 39.78 2,536,082 +0.40(+1.01%)
Oct 19, 2018 39.47 39.91 39.22 39.39 2,593,428 -0.28(-0.71%)
Oct 18, 2018 40.35 40.48 39.53 39.67 3,415,105 -0.96(-2.35%)
Oct 17, 2018 40.88 41.05 40.32 40.63 3,632,399 +0.23(+0.58%)
Oct 16, 2018 40.64 40.66 40.21 40.39 2,721,791 +0.26(+0.65%)
Oct 15, 2018 40.18 40.61 40.08 40.13 3,416,829 +0.28(+0.69%)
Oct 12, 2018 40.42 40.42 39.53 39.86 3,280,599 +0.21(+0.53%)
Oct 11, 2018 39.40 39.96 39.18 39.65 5,658,885 +0.16(+0.41%)
Oct 10, 2018 40.17 40.25 39.29 39.48 4,523,714 -1.18(-2.91%)
Oct 09, 2018 40.25 41.02 39.97 40.67 4,800,227 +0.29(+0.72%)
Oct 08, 2018 40.29 40.44 39.93 40.38 2,370,079 +0.02(+0.06%)
Oct 05, 2018 40.76 40.77 39.96 40.35 4,535,846 -1.10(-2.66%)
Oct 04, 2018 42.03 42.03 41.25 41.45 2,412,661 -0.11(-0.27%)
Oct 03, 2018 41.90 41.98 41.47 41.57 2,697,091 +0.09(+0.21%)
Oct 02, 2018 41.32 41.58 41.26 41.48 2,544,321 +0.19(+0.45%)
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.