Indicators

Rio Tinto Plc ADR (NY: RIO )

71.23 +0.48 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	29.73	30.30	29.42	29.95	6,092,315	+0.02(+0.06%)
Jul 28, 2011	29.81	30.15	29.73	29.93	6,377,599	-0.13(-0.42%)
Jul 27, 2011	30.88	30.88	30.01	30.06	5,719,001	-0.61(-2.00%)
Jul 26, 2011	30.71	30.97	30.46	30.67	5,048,564	+0.33(+1.08%)
Jul 25, 2011	30.26	30.59	30.21	30.34	3,118,426	-0.17(-0.55%)
Jul 22, 2011	30.46	30.58	30.42	30.51	3,197,303	+0.20(+0.65%)
Jul 21, 2011	30.07	30.52	29.91	30.31	6,117,235	+0.14(+0.48%)
Jul 20, 2011	30.23	30.32	29.93	30.17	5,513,359	+0.29(+0.96%)
Jul 19, 2011	29.75	29.93	29.71	29.88	9,456,080	+0.55(+1.88%)
Jul 18, 2011	29.39	29.54	29.11	29.33	5,904,033	-0.51(-1.72%)
Jul 15, 2011	29.99	30.05	29.69	29.84	4,586,040	+0.18(+0.60%)
Jul 14, 2011	30.14	30.31	29.58	29.67	5,289,926	-0.17(-0.57%)
Jul 13, 2011	29.64	30.31	29.54	29.84	5,093,510	+0.35(+1.17%)
Jul 12, 2011	29.47	29.94	29.39	29.49	6,007,228	-0.26(-0.87%)
Jul 11, 2011	30.00	30.16	29.70	29.75	5,466,602	-0.94(-3.05%)
Jul 08, 2011	30.57	30.83	30.39	30.68	5,985,510	-0.38(-1.24%)
Jul 07, 2011	31.06	31.22	30.97	31.07	4,910,879	+0.54(+1.78%)
Jul 06, 2011	30.25	30.59	30.07	30.52	5,603,522	+0.10(+0.32%)
Jul 05, 2011	30.49	30.62	30.30	30.43	4,986,763	-0.51(-1.64%)

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.