Indicators

Rio Tinto Plc ADR (NY: RIO )

68.24 +0.46 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	64.83	65.00	63.11	63.39	5,112,456	-1.98(-3.03%)
Feb 25, 2021	66.85	67.34	65.11	65.37	3,250,231	-1.15(-1.72%)
Feb 24, 2021	65.59	66.59	65.09	66.52	2,401,784	+0.87(+1.33%)
Feb 23, 2021	64.89	65.75	63.61	65.65	3,425,017	+0.10(+0.16%)
Feb 22, 2021	64.75	66.29	64.63	65.54	4,059,502	+0.28(+0.42%)
Feb 19, 2021	64.72	65.65	64.64	65.27	2,760,974	+1.38(+2.16%)
Feb 18, 2021	64.31	64.41	62.96	63.89	2,448,980	+0.40(+0.63%)
Feb 17, 2021	64.95	64.98	62.93	63.49	3,374,117	-0.07(-0.10%)
Feb 16, 2021	62.94	64.14	62.73	63.56	3,458,161	+2.88(+4.75%)
Feb 12, 2021	59.46	60.78	59.36	60.68	2,115,713	+1.00(+1.68%)
Feb 11, 2021	59.47	60.03	59.09	59.68	2,498,904	-0.57(-0.94%)
Feb 10, 2021	60.28	60.78	58.97	60.24	4,055,546	+1.20(+2.04%)
Feb 09, 2021	57.91	59.35	57.66	59.04	4,647,084	+0.81(+1.38%)
Feb 08, 2021	57.38	58.35	57.33	58.23	3,739,265	+1.31(+2.31%)
Feb 05, 2021	56.57	56.92	55.91	56.92	2,070,489	+0.70(+1.24%)
Feb 04, 2021	56.26	56.45	55.74	56.22	1,619,891	-0.01(-0.01%)
Feb 03, 2021	56.10	56.44	55.85	56.23	2,500,541	+0.38(+0.69%)
Feb 02, 2021	56.03	56.14	55.46	55.85	2,417,746	-1.07(-1.87%)

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.