Indicators

Rio Tinto Plc ADR (NY: RIO )

73.61 +1.70 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.15	21.52	21.15	21.46	3,953,347	+0.31(+1.47%)
Dec 29, 2011	20.89	21.20	20.84	21.15	5,495,313	+0.25(+1.18%)
Dec 28, 2011	21.49	21.50	20.87	20.91	4,276,743	-0.69(-3.21%)
Dec 27, 2011	21.69	21.74	21.45	21.60	2,160,731	-0.11(-0.49%)
Dec 23, 2011	21.71	21.79	21.54	21.70	2,436,052	+0.31(+1.46%)
Dec 21, 2011	21.39	21.45	20.98	21.39	6,108,895	-0.02(-0.08%)
Dec 20, 2011	21.21	21.52	21.20	21.41	7,247,821	+1.18(+5.86%)
Dec 19, 2011	20.74	20.83	20.18	20.23	7,615,817	-0.57(-2.74%)
Dec 16, 2011	20.98	21.22	20.62	20.80	9,725,968	+0.31(+1.50%)
Dec 15, 2011	21.02	21.03	20.44	20.49	7,982,239	-0.22(-1.06%)
Dec 14, 2011	20.90	21.05	20.47	20.71	11,167,660	-0.53(-2.50%)
Dec 13, 2011	21.81	22.15	21.03	21.24	11,701,535	-0.31(-1.43%)
Dec 12, 2011	21.72	21.74	21.26	21.55	9,159,050	-0.86(-3.84%)
Dec 09, 2011	21.85	22.48	21.80	22.41	7,481,886	+0.48(+2.18%)
Dec 08, 2011	22.63	22.78	21.85	21.93	9,552,863	-1.23(-5.32%)
Dec 07, 2011	23.07	23.30	22.78	23.16	7,311,387	+0.09(+0.38%)
Dec 06, 2011	23.16	23.33	22.88	23.07	5,180,667	-0.14(-0.60%)
Dec 05, 2011	23.31	23.56	23.04	23.21	10,072,349	+0.31(+1.36%)
Dec 02, 2011	23.09	23.16	22.77	22.90	10,533,119	+0.02(+0.08%)

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.