Indicators

Rio Tinto Plc ADR (NY: RIO )

71.23 +0.48 (+0.68%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	22.24	22.28	21.90	21.93	4,814,912	+0.01(+0.04%)
Oct 26, 2012	22.12	21.92	21.92	21.92	4,462,869	-0.18(-0.83%)
Oct 25, 2012	22.32	22.38	21.86	22.11	5,774,816	+0.21(+0.94%)
Oct 24, 2012	22.13	22.19	21.86	21.90	4,928,908	+0.00(+0.00%)
Oct 23, 2012	21.81	22.03	21.74	21.90	7,352,873	-0.48(-2.14%)
Oct 19, 2012	22.80	22.80	22.28	22.38	6,750,353	-0.48(-2.09%)
Oct 18, 2012	22.66	23.21	22.64	22.86	12,006,644	+0.06(+0.25%)
Oct 17, 2012	22.63	22.82	22.42	22.80	11,049,917	+1.01(+4.63%)
Oct 16, 2012	21.50	21.82	21.44	21.79	7,589,239	+0.58(+2.73%)
Oct 15, 2012	21.03	21.24	20.90	21.21	5,771,014	-0.15(-0.72%)
Oct 12, 2012	21.46	21.62	21.30	21.37	4,086,099	-0.25(-1.14%)
Oct 11, 2012	21.60	21.77	21.45	21.61	6,469,176	+0.44(+2.09%)
Oct 10, 2012	21.39	21.39	20.97	21.17	6,303,279	-0.03(-0.15%)
Oct 09, 2012	21.43	21.54	21.16	21.20	8,190,349	+0.06(+0.29%)
Oct 08, 2012	20.90	21.19	20.80	21.14	5,710,198	+0.15(+0.73%)
Oct 05, 2012	21.40	21.51	20.90	20.98	7,207,278	+0.10(+0.48%)
Oct 04, 2012	20.64	21.02	20.63	20.88	7,192,045	+0.34(+1.67%)
Oct 03, 2012	20.83	20.84	20.51	20.54	6,187,898	-0.18(-0.87%)
Oct 02, 2012	21.09	21.14	20.61	20.72	6,785,298	+0.06(+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.