Rio Tinto Plc ADR (NY: RIO )

52.16 -3.19 (-5.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 50.94 51.45 50.83 51.02 2,353,100 -0.31(-0.60%)
Sep 27, 2018 51.17 51.50 50.98 51.33 1,763,632 -0.20(-0.39%)
Sep 26, 2018 51.69 51.93 51.41 51.53 2,289,858 -0.68(-1.30%)
Sep 25, 2018 52.20 52.65 52.16 52.21 3,001,418 +0.73(+1.42%)
Sep 24, 2018 52.00 52.16 51.39 51.48 2,471,341 -0.10(-0.19%)
Sep 21, 2018 51.60 51.92 51.41 51.58 2,754,500 +0.43(+0.84%)
Sep 20, 2018 51.57 51.57 50.84 51.15 6,387,209 +1.87(+3.79%)
Sep 19, 2018 49.23 49.81 49.19 49.28 3,317,624 +0.94(+1.94%)
Sep 18, 2018 48.28 48.53 48.05 48.34 2,478,231 +0.80(+1.68%)
Sep 17, 2018 47.87 48.05 47.48 47.54 1,777,469 +0.09(+0.19%)
Sep 14, 2018 47.74 47.88 47.34 47.45 1,461,400 +0.22(+0.47%)
Sep 13, 2018 47.67 47.75 46.88 47.23 3,187,421 +0.14(+0.30%)
Sep 12, 2018 46.45 47.32 46.32 47.09 2,609,559 +0.81(+1.75%)
Sep 11, 2018 45.75 46.30 45.62 46.28 2,082,268 -0.16(-0.34%)
Sep 10, 2018 46.67 46.70 46.34 46.44 2,242,106 +0.17(+0.37%)
Sep 07, 2018 46.15 46.48 45.76 46.27 3,224,300 -0.32(-0.69%)
Sep 06, 2018 46.85 47.23 46.30 46.59 2,625,057 -0.18(-0.38%)
Sep 05, 2018 46.81 47.03 46.46 46.77 2,562,748 +0.18(+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.