Rio Tinto Plc ADR (NY: RIO )

51.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.20 52.29 51.71 52.01 1,996,188 -0.52(-0.99%)
Oct 30, 2019 52.73 52.73 51.97 52.53 1,471,140 -0.84(-1.57%)
Oct 29, 2019 53.62 53.66 53.32 53.37 1,284,244 +0.03(+0.06%)
Oct 28, 2019 53.17 53.53 53.02 53.34 1,702,895 +0.78(+1.48%)
Oct 25, 2019 52.20 52.84 52.16 52.56 1,385,500 +0.54(+1.04%)
Oct 24, 2019 52.84 52.84 51.88 52.02 1,461,601 -0.11(-0.21%)
Oct 23, 2019 52.50 52.50 52.08 52.13 1,129,321 -0.07(-0.13%)
Oct 22, 2019 51.96 52.45 51.90 52.20 1,774,081 +0.32(+0.62%)
Oct 21, 2019 52.14 52.17 51.69 51.88 3,338,169 +0.93(+1.83%)
Oct 18, 2019 51.16 51.38 50.91 50.95 2,535,900 +0.18(+0.35%)
Oct 17, 2019 51.20 51.42 50.73 50.77 2,681,570 +0.25(+0.49%)
Oct 16, 2019 50.88 51.03 50.41 50.52 2,280,702 -0.88(-1.71%)
Oct 15, 2019 51.11 51.72 50.95 51.40 6,117,176 -0.44(-0.85%)
Oct 14, 2019 52.16 52.23 51.82 51.84 1,257,324 -1.01(-1.91%)
Oct 11, 2019 52.78 53.44 52.76 52.85 3,375,300 +1.95(+3.83%)
Oct 10, 2019 50.28 51.03 50.13 50.90 2,530,118 +1.35(+2.72%)
Oct 09, 2019 49.63 49.81 49.12 49.55 1,850,174 +0.31(+0.63%)
Oct 08, 2019 49.60 49.63 49.23 49.24 1,363,670 -0.45(-0.91%)
Oct 07, 2019 49.79 50.24 49.63 49.69 1,317,725 -0.45(-0.90%)
Oct 04, 2019 49.63 50.15 49.63 50.14 1,637,600 +0.35(+0.70%)
Oct 03, 2019 48.94 49.94 48.94 49.79 2,641,804 +0.04(+0.08%)
Oct 02, 2019 49.69 50.15 49.28 49.75 3,017,836 -1.62(-3.15%)
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.