Rio Tinto Plc ADR (NY: RIO )

60.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 50.69 50.78 49.91 49.98 2,112,776 +0.02(+0.04%)
Oct 26, 2012 50.41 49.96 49.96 49.96 1,958,300 -0.42(-0.83%)
Oct 25, 2012 50.86 51.00 49.81 50.38 2,533,980 +0.47(+0.94%)
Oct 24, 2012 50.43 50.58 49.82 49.91 2,162,797 +0.00(+0.00%)
Oct 23, 2012 49.71 50.22 49.54 49.91 3,226,429 -1.09(-2.14%)
Oct 19, 2012 51.96 51.97 50.77 51.00 2,962,044 -1.09(-2.09%)
Oct 18, 2012 51.63 52.89 51.60 52.09 5,268,496 +0.13(+0.25%)
Oct 17, 2012 51.57 52.01 51.09 51.96 4,848,686 +2.30(+4.63%)
Oct 16, 2012 48.99 49.73 48.85 49.66 3,330,146 +1.32(+2.73%)
Oct 15, 2012 47.93 48.41 47.62 48.34 2,532,312 -0.35(-0.72%)
Oct 12, 2012 48.91 49.28 48.54 48.69 1,792,974 -0.56(-1.14%)
Oct 11, 2012 49.23 49.62 48.89 49.25 2,838,664 +1.01(+2.09%)
Oct 10, 2012 48.74 48.74 47.79 48.24 2,765,869 -0.07(-0.14%)
Oct 09, 2012 48.84 49.08 48.23 48.31 3,593,912 +0.14(+0.29%)
Oct 08, 2012 47.63 48.28 47.40 48.17 2,505,626 +0.35(+0.73%)
Oct 05, 2012 48.76 49.03 47.64 47.82 3,162,542 +0.23(+0.48%)
Oct 04, 2012 47.03 47.90 47.02 47.59 3,155,858 +0.78(+1.67%)
Oct 03, 2012 47.46 47.50 46.74 46.81 2,715,240 -0.41(-0.87%)
Oct 02, 2012 48.07 48.18 46.98 47.22 2,977,378 +0.13(+0.28%)
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.