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 (%)
Mar 28, 2024	63.53	63.90	63.23	63.74	3,299,146	+0.28(+0.44%)
Mar 27, 2024	62.42	63.49	62.37	63.46	2,217,118	+1.29(+2.07%)
Mar 26, 2024	63.03	63.07	62.15	62.17	2,938,065	-1.24(-1.96%)
Mar 25, 2024	63.78	64.18	63.37	63.41	2,367,816	+0.41(+0.65%)
Mar 22, 2024	63.40	63.55	62.99	63.00	2,508,246	-1.13(-1.76%)
Mar 21, 2024	64.44	64.70	64.12	64.13	2,504,004	+0.26(+0.41%)
Mar 20, 2024	62.93	64.02	62.84	63.87	1,940,392	+1.06(+1.69%)
Mar 19, 2024	62.94	63.15	62.70	62.81	3,094,482	+0.54(+0.87%)
Mar 18, 2024	62.96	63.04	62.25	62.27	2,450,409	+0.09(+0.14%)
Mar 15, 2024	61.78	62.35	61.67	62.18	3,743,719	+0.13(+0.21%)
Mar 14, 2024	62.64	62.75	61.68	62.05	3,710,878	-1.12(-1.77%)
Mar 13, 2024	62.19	63.48	62.05	63.17	4,825,180	+0.45(+0.72%)
Mar 12, 2024	63.55	63.56	62.58	62.72	4,677,739	+0.72(+1.16%)
Mar 11, 2024	61.08	62.05	61.05	62.00	4,638,856	-0.69(-1.10%)
Mar 08, 2024	63.41	63.48	62.58	62.69	3,068,259	-0.98(-1.54%)
Mar 07, 2024	64.11	64.33	63.61	63.67	3,403,456	+1.40(+2.25%)
Mar 06, 2024	62.61	62.88	62.25	62.27	2,724,985	+1.01(+1.65%)
Mar 05, 2024	61.51	61.73	61.14	61.26	3,031,978	-1.01(-1.62%)
Mar 04, 2024	62.00	62.36	61.92	62.27	2,273,950	-0.28(-0.45%)

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.