Indicators

Rio Tinto Plc ADR (NY: RIO )

71.91 +1.58 (+2.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.72	38.28	37.57	38.17	3,869,272	+1.00(+2.69%)
May 28, 2020	37.42	37.64	37.09	37.17	3,191,204	+0.12(+0.32%)
May 27, 2020	37.17	37.23	36.68	37.05	3,120,077	+0.62(+1.71%)
May 26, 2020	36.66	36.89	36.23	36.43	3,312,864	-0.47(-1.27%)
May 22, 2020	36.46	37.01	36.29	36.90	2,131,419	+0.21(+0.58%)
May 21, 2020	37.02	37.25	36.43	36.68	2,772,742	-0.40(-1.09%)
May 20, 2020	37.26	37.48	36.81	37.09	2,824,136	+0.40(+1.10%)
May 19, 2020	36.76	37.14	36.60	36.68	3,037,558	+0.28(+0.78%)
May 18, 2020	36.18	36.81	36.01	36.40	4,140,570	+2.71(+8.05%)
May 15, 2020	33.70	34.19	33.39	33.69	4,688,614	+0.73(+2.21%)
May 14, 2020	31.67	33.04	31.55	32.96	5,320,105	+0.59(+1.84%)
May 13, 2020	32.51	32.51	31.95	32.36	4,082,675	+0.52(+1.62%)
May 12, 2020	32.78	32.92	31.83	31.85	2,148,861	-0.34(-1.06%)
May 11, 2020	31.93	32.42	31.91	32.19	2,432,034	-1.05(-3.15%)
May 08, 2020	33.19	33.27	32.78	33.24	2,281,867	+0.81(+2.51%)
May 07, 2020	32.31	32.78	32.27	32.42	2,517,219	+0.91(+2.90%)
May 06, 2020	32.00	32.05	31.40	31.51	2,099,202	+0.18(+0.59%)
May 05, 2020	31.81	32.17	31.30	31.32	2,786,822	-0.52(-1.62%)
May 04, 2020	31.48	31.84	31.22	31.84	3,291,407	-0.04(-0.13%)

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.