Rio Tinto Plc Common Stock (NY: RIO )

69.57 +0.93 (+1.35%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 35.42 35.65 35.65 35.65 1,641,882 +0.15(+0.43%)
Dec 30, 2013 35.38 35.83 35.36 35.50 3,218,821 +0.35(+1.01%)
Dec 27, 2013 35.18 35.35 35.00 35.15 2,710,982 +0.56(+1.61%)
Dec 26, 2013 34.37 34.68 34.36 34.59 1,302,674 +0.04(+0.11%)
Dec 24, 2013 34.28 34.56 34.27 34.55 756,511 +0.42(+1.22%)
Dec 23, 2013 34.10 34.34 34.04 34.13 1,905,030 +0.13(+0.37%)
Dec 20, 2013 34.07 34.27 33.96 34.01 3,247,129 +0.09(+0.26%)
Dec 19, 2013 33.81 34.09 33.74 33.92 2,584,728 -0.11(-0.32%)
Dec 18, 2013 33.67 34.13 33.07 34.03 7,327,724 +0.54(+1.60%)
Dec 17, 2013 33.44 33.65 33.24 33.49 4,389,892 +0.37(+1.11%)
Dec 16, 2013 33.05 33.40 33.04 33.12 3,224,904 +0.41(+1.26%)
Dec 13, 2013 32.59 32.80 32.57 32.71 3,767,608 -0.18(-0.54%)
Dec 12, 2013 33.17 33.19 32.63 32.89 3,736,102 -0.01(-0.04%)
Dec 11, 2013 33.68 33.71 32.87 32.90 3,374,528 -0.77(-2.29%)
Dec 10, 2013 33.99 34.09 33.57 33.67 2,147,256 -0.36(-1.06%)
Dec 09, 2013 33.76 34.14 33.74 34.03 2,398,856 +0.02(+0.06%)
Dec 06, 2013 34.19 34.22 33.89 34.01 3,400,793 +0.45(+1.36%)
Dec 05, 2013 33.89 33.93 33.50 33.56 3,291,519 -0.31(-0.91%)
Dec 04, 2013 33.50 33.98 33.49 33.87 3,642,254 +0.78(+2.35%)
Dec 03, 2013 33.06 33.47 32.92 33.09 3,252,254 +0.01(+0.02%)
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.