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 (%)
Nov 29, 2013	25.13	25.19	24.83	24.85	6,498,175	+0.99(+4.14%)
Nov 27, 2013	23.98	24.03	23.79	23.86	3,298,710	+0.36(+1.51%)
Nov 26, 2013	23.56	23.62	23.46	23.50	3,741,268	-0.45(-1.90%)
Nov 25, 2013	24.06	24.08	23.85	23.96	2,516,748	-0.27(-1.12%)
Nov 22, 2013	24.34	24.37	24.14	24.23	3,654,053	-0.22(-0.92%)
Nov 21, 2013	24.72	24.73	24.38	24.45	4,434,210	-0.25(-1.02%)
Nov 20, 2013	24.97	25.10	24.60	24.71	4,302,298	+0.23(+0.96%)
Nov 19, 2013	24.69	24.73	24.32	24.47	3,476,160	-0.05(-0.19%)
Nov 18, 2013	24.68	24.79	24.50	24.52	3,719,583	-0.07(-0.29%)
Nov 15, 2013	24.52	24.63	24.37	24.59	5,573,718	+0.35(+1.45%)
Nov 14, 2013	24.19	24.44	24.08	24.24	8,780,634	-0.05(-0.21%)
Nov 13, 2013	23.74	24.30	23.73	24.29	8,922,995	-0.01(-0.04%)
Nov 12, 2013	24.32	24.44	24.22	24.30	6,850,770	-0.25(-1.01%)
Nov 11, 2013	24.52	24.58	24.44	24.55	4,476,182	-0.36(-1.43%)
Nov 08, 2013	24.49	24.91	24.39	24.90	4,771,046	+0.28(+1.12%)
Nov 07, 2013	25.22	25.22	24.52	24.63	6,539,979	-0.44(-1.76%)
Nov 06, 2013	25.17	25.24	24.95	25.07	4,758,144	+0.15(+0.60%)
Nov 05, 2013	25.10	25.15	24.88	24.92	7,024,458	+0.21(+0.83%)
Nov 04, 2013	24.43	24.71	24.33	24.71	9,549,766	+0.74(+3.11%)

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.