Rio Tinto Plc ADR (NY: RIO )

56.47 -0.81 (-1.42%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.38 48.62 47.90 48.48 1,894,100 +0.27(+0.56%)
Dec 28, 2018 48.62 48.73 48.00 48.21 1,879,700 -0.10(-0.21%)
Dec 27, 2018 47.20 48.31 47.20 48.31 2,937,297 -0.79(-1.61%)
Dec 26, 2018 47.48 49.12 47.16 49.10 2,372,364 +1.73(+3.65%)
Dec 24, 2018 48.40 48.53 47.23 47.37 2,174,900 -0.39(-0.82%)
Dec 21, 2018 48.23 48.97 47.67 47.76 4,374,300 +0.02(+0.04%)
Dec 20, 2018 47.96 48.41 47.31 47.74 4,521,384 +0.47(+0.99%)
Dec 19, 2018 48.68 49.22 47.13 47.27 5,236,147 -0.50(-1.05%)
Dec 18, 2018 47.79 48.17 47.63 47.77 3,534,084 +0.61(+1.29%)
Dec 17, 2018 47.82 48.20 47.07 47.16 3,151,311 +0.48(+1.03%)
Dec 14, 2018 46.57 47.02 46.53 46.68 3,038,200 -1.02(-2.14%)
Dec 13, 2018 47.81 48.02 47.34 47.70 3,038,895 +0.70(+1.49%)
Dec 12, 2018 47.30 47.78 46.95 47.00 2,711,154 +0.71(+1.53%)
Dec 11, 2018 46.54 46.62 46.01 46.29 2,923,646 +0.98(+2.16%)
Dec 10, 2018 45.61 45.83 44.62 45.31 3,905,500 -0.66(-1.44%)
Dec 07, 2018 46.95 47.29 45.83 45.97 2,450,400 -0.41(-0.88%)
Dec 06, 2018 45.60 46.39 45.25 46.38 3,785,189 -1.00(-2.11%)
Dec 04, 2018 47.90 48.39 47.18 47.38 3,466,300 -0.44(-0.92%)
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.