Indicators

Rio Tinto Plc ADR (NY: RIO )

63.85 -1.33 (-2.03%)

Streaming Delayed Price Updated: 12:52 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.94	21.49	20.84	21.11	7,576,430	-0.04(-0.19%)
Nov 27, 2009	20.71	21.28	20.68	21.15	6,183,665	-0.60(-2.78%)
Nov 25, 2009	21.70	21.85	21.57	21.75	10,152,920	+0.05(+0.21%)
Nov 24, 2009	22.54	22.54	21.62	21.71	15,407,032	-0.41(-1.87%)
Nov 23, 2009	22.55	22.82	21.96	22.12	7,568,076	+0.20(+0.93%)
Nov 20, 2009	21.49	21.96	21.43	21.92	8,376,592	-0.20(-0.91%)
Nov 19, 2009	22.23	22.36	21.82	22.12	8,299,217	-0.64(-2.80%)
Nov 18, 2009	23.06	23.14	22.59	22.75	7,917,858	-0.18(-0.79%)
Nov 17, 2009	22.55	22.98	22.38	22.94	7,353,497	+0.10(+0.43%)
Nov 16, 2009	22.69	23.05	22.69	22.84	11,778,953	+1.11(+5.12%)
Nov 13, 2009	21.37	21.82	21.29	21.73	10,673,609	+0.75(+3.57%)
Nov 12, 2009	21.25	21.51	20.90	20.98	7,566,094	-0.61(-2.80%)
Nov 11, 2009	21.79	21.98	21.38	21.58	6,855,857	+0.26(+1.20%)
Nov 10, 2009	20.90	21.51	20.88	21.33	8,471,816	+0.15(+0.71%)
Nov 09, 2009	20.98	21.33	20.85	21.18	9,144,869	+1.18(+5.90%)
Nov 06, 2009	19.57	20.14	19.54	20.00	8,451,271	+0.29(+1.45%)
Nov 05, 2009	19.62	19.96	19.52	19.71	4,999,427	+0.35(+1.79%)
Nov 04, 2009	19.56	19.77	19.25	19.36	6,737,903	+0.16(+0.81%)
Nov 03, 2009	18.56	19.27	18.51	19.21	8,169,873	+0.36(+1.89%)

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.