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 (%)
Sep 30, 2010	25.82	25.97	25.09	25.30	5,617,040	-0.24(-0.93%)
Sep 29, 2010	25.46	25.74	25.33	25.54	5,161,255	-0.14(-0.54%)
Sep 28, 2010	25.33	25.74	24.90	25.68	7,022,071	+0.48(+1.92%)
Sep 27, 2010	25.31	25.42	25.13	25.20	3,891,714	-0.09(-0.36%)
Sep 24, 2010	25.20	25.37	25.12	25.29	5,739,069	+0.81(+3.31%)
Sep 23, 2010	24.23	24.77	24.14	24.48	5,684,402	-0.15(-0.59%)
Sep 22, 2010	24.69	24.90	24.49	24.62	8,039,336	+0.40(+1.65%)
Sep 21, 2010	24.27	24.40	23.84	24.22	7,720,255	-0.05(-0.21%)
Sep 20, 2010	24.13	24.32	23.94	24.27	4,085,900	+0.26(+1.08%)
Sep 17, 2010	24.02	24.30	23.87	24.02	3,662,380	-0.12(-0.50%)
Sep 15, 2010	23.89	24.17	23.80	24.14	2,994,055	+0.00(+0.02%)
Sep 14, 2010	24.01	24.31	23.91	24.13	4,363,998	+0.09(+0.39%)
Sep 13, 2010	23.90	24.09	23.81	24.04	3,985,692	+0.68(+2.90%)
Sep 10, 2010	23.31	23.50	23.21	23.36	3,719,787	-0.03(-0.13%)
Sep 09, 2010	23.77	23.78	23.21	23.39	5,336,242	+0.34(+1.48%)
Sep 08, 2010	22.87	23.34	22.85	23.05	812	+0.20(+0.89%)
Sep 07, 2010	22.83	23.01	22.55	22.85	232	-0.80(-3.39%)
Sep 03, 2010	23.64	23.75	23.45	23.65	5,177,548	+0.37(+1.61%)
Sep 02, 2010	23.09	23.29	22.89	23.28	4,980,242	-0.04(-0.17%)

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.