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, 2013	24.25	24.42	24.18	24.26	3,656,271	-0.12(-0.48%)
Feb 27, 2013	23.90	24.52	23.84	24.38	4,743,314	+0.27(+1.13%)
Feb 26, 2013	24.10	24.22	23.92	24.11	4,343,082	+0.13(+0.53%)
Feb 25, 2013	23.99	24.23	23.93	23.98	11,847,046	-0.25(-1.03%)
Feb 22, 2013	24.28	24.33	23.92	24.23	5,857,340	-0.04(-0.17%)
Feb 21, 2013	24.30	24.53	24.13	24.27	10,909,477	-0.72(-2.90%)
Feb 20, 2013	25.31	25.34	24.97	24.99	11,104,101	-1.00(-3.83%)
Feb 19, 2013	26.02	26.08	25.78	25.99	4,482,342	-0.14(-0.54%)
Feb 15, 2013	26.30	26.36	26.03	26.13	2,493,530	-0.17(-0.65%)
Feb 14, 2013	26.12	26.40	26.12	26.30	3,788,154	-0.10(-0.38%)
Feb 13, 2013	26.44	26.64	26.33	26.40	5,304,989	+0.48(+1.87%)
Feb 12, 2013	25.75	26.05	25.73	25.92	1,764,836	-0.08(-0.30%)
Feb 11, 2013	25.88	26.01	25.78	25.99	2,947,239	-0.05(-0.19%)
Feb 08, 2013	26.19	26.35	25.96	26.04	5,379,154	+0.14(+0.52%)
Feb 07, 2013	26.02	26.05	25.68	25.91	4,040,481	-0.09(-0.37%)
Feb 06, 2013	25.71	26.04	25.68	26.00	3,660,092	+0.39(+1.52%)
Feb 04, 2013	25.73	25.78	25.54	25.61	3,865,116	-0.62(-2.36%)

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.