Indicators

Rio Tinto Plc ADR (NY: RIO )

63.57 -1.61 (-2.47%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.54	13.77	13.46	13.47	7,928,740	+0.30(+2.27%)
Feb 26, 2016	13.44	13.59	13.13	13.17	8,353,828	-0.07(-0.55%)
Feb 25, 2016	13.22	13.31	12.94	13.24	9,158,863	-0.15(-1.12%)
Feb 24, 2016	13.12	13.44	12.94	13.39	14,016,795	-0.50(-3.59%)
Feb 23, 2016	14.13	14.22	13.79	13.89	14,275,911	-0.56(-3.85%)
Feb 22, 2016	14.11	14.51	14.08	14.45	13,795,795	+0.86(+6.36%)
Feb 19, 2016	13.27	13.60	13.24	13.59	10,280,616	+0.10(+0.77%)
Feb 18, 2016	13.52	13.56	13.34	13.48	9,586,947	-0.23(-1.70%)
Feb 17, 2016	13.46	13.89	13.46	13.72	11,431,244	+0.39(+2.94%)
Feb 16, 2016	13.04	13.35	12.84	13.32	10,079,852	+0.16(+1.21%)
Feb 12, 2016	13.04	13.16	13.16	13.16	12,972,825	+0.96(+7.85%)
Feb 11, 2016	12.17	12.41	12.06	12.21	15,590,153	-0.33(-2.61%)
Feb 10, 2016	12.57	12.79	12.44	12.53	10,148,273	-0.05(-0.43%)
Feb 09, 2016	12.42	12.70	12.35	12.59	13,142,017	-0.53(-4.05%)
Feb 08, 2016	12.90	13.26	12.84	13.12	12,221,149	+0.11(+0.84%)
Feb 05, 2016	12.94	13.23	12.90	13.01	9,523,802	-0.37(-2.78%)
Feb 04, 2016	13.19	13.69	13.16	13.38	21,720,654	+0.95(+7.62%)
Feb 03, 2016	12.15	12.44	11.80	12.43	12,661,074	+0.89(+7.74%)
Feb 02, 2016	11.46	11.59	11.36	11.54	8,055,358	-0.62(-5.10%)

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.