Indicators

Rio Tinto Plc ADR (NY: RIO )

69.80 -0.20 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	35.05	35.15	34.84	34.96	6,069,106	-0.19(-0.55%)
Feb 27, 2019	35.80	36.03	35.13	35.15	7,125,401	-0.17(-0.48%)
Feb 26, 2019	35.22	35.54	35.14	35.32	4,342,232	+0.06(+0.17%)
Feb 25, 2019	34.91	35.32	34.90	35.26	3,931,468	-0.08(-0.22%)
Feb 22, 2019	35.31	35.43	35.16	35.34	3,712,211	+0.49(+1.40%)
Feb 21, 2019	34.74	34.87	34.51	34.85	4,185,907	-0.25(-0.70%)
Feb 20, 2019	34.74	35.28	34.73	35.10	3,666,694	+0.36(+1.04%)
Feb 19, 2019	34.48	34.99	34.46	34.74	4,209,759	+0.41(+1.19%)
Feb 15, 2019	34.30	34.45	34.11	34.33	4,042,315	+0.52(+1.55%)
Feb 14, 2019	33.65	33.84	33.57	33.81	4,119,176	-0.02(-0.07%)
Feb 13, 2019	34.04	34.27	33.83	33.83	4,278,685	+0.24(+0.72%)
Feb 12, 2019	33.69	33.75	33.41	33.59	7,661,663	+0.08(+0.25%)
Feb 11, 2019	33.54	33.65	33.41	33.51	3,161,805	-0.15(-0.45%)
Feb 08, 2019	33.64	33.82	33.38	33.66	8,326,506	-0.14(-0.43%)
Feb 07, 2019	34.01	34.03	33.52	33.80	6,749,770	-0.22(-0.65%)
Feb 06, 2019	33.82	34.31	33.74	34.02	9,227,177	+0.25(+0.73%)
Feb 05, 2019	34.04	34.10	33.57	33.78	4,246,428	-0.31(-0.90%)
Feb 04, 2019	33.74	34.30	33.58	34.08	6,230,903	+0.46(+1.38%)

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.