Rio Tinto Plc ADR (NY: RIO )

68.75 +0.89 (+1.31%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.28 41.69 41.19 41.34 2,904,062 -0.25(-0.60%)
Sep 27, 2018 41.46 41.73 41.31 41.59 2,176,574 -0.16(-0.39%)
Sep 26, 2018 41.88 42.08 41.66 41.75 2,826,012 -0.55(-1.30%)
Sep 25, 2018 42.30 42.66 42.26 42.30 3,704,179 +0.59(+1.42%)
Sep 24, 2018 42.13 42.26 41.64 41.71 3,049,988 -0.08(-0.19%)
Sep 21, 2018 41.81 42.07 41.66 41.79 3,399,447 +0.35(+0.84%)
Sep 20, 2018 41.79 41.79 41.19 41.45 7,882,730 +1.52(+3.79%)
Sep 19, 2018 39.89 40.36 39.85 39.93 4,094,423 +0.76(+1.94%)
Sep 18, 2018 39.12 39.32 38.93 39.17 3,058,491 +0.65(+1.68%)
Sep 17, 2018 38.79 38.94 38.47 38.52 2,193,651 +0.07(+0.19%)
Sep 14, 2018 38.68 38.80 38.36 38.45 1,803,576 +0.18(+0.47%)
Sep 13, 2018 38.63 38.69 37.99 38.27 3,933,733 +0.11(+0.30%)
Sep 12, 2018 37.64 38.34 37.53 38.16 3,220,569 +0.66(+1.75%)
Sep 11, 2018 37.07 37.52 36.96 37.50 2,569,816 -0.13(-0.34%)
Sep 10, 2018 37.82 37.84 37.54 37.63 2,767,079 +0.14(+0.37%)
Sep 07, 2018 37.39 37.66 37.08 37.49 3,979,247 -0.26(-0.69%)
Sep 06, 2018 37.96 38.27 37.52 37.75 3,239,696 -0.15(-0.38%)
Sep 05, 2018 37.93 38.11 37.65 37.90 3,162,798 +0.15(+0.39%)
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.