Indicators

Rio Tinto Plc ADR (NY: RIO )

64.43 -3.04 (-4.51%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.41	16.58	16.29	16.42	7,097,093	-0.01(-0.09%)
Nov 27, 2015	16.37	16.47	16.30	16.44	4,848,615	-0.28(-1.66%)
Nov 25, 2015	16.88	16.71	16.71	16.71	5,018,899	-0.33(-1.92%)
Nov 24, 2015	16.92	17.14	16.90	17.04	4,434,971	+0.05(+0.32%)
Nov 23, 2015	17.10	17.25	16.92	16.99	5,600,513	-0.23(-1.33%)
Nov 20, 2015	17.61	17.61	17.16	17.21	4,062,030	-0.13(-0.77%)
Nov 19, 2015	17.35	17.48	17.30	17.35	3,692,018	+0.16(+0.92%)
Nov 18, 2015	17.01	17.21	16.97	17.19	5,392,521	+0.60(+3.59%)
Nov 17, 2015	16.92	16.92	16.52	16.59	5,734,218	-0.38(-2.22%)
Nov 16, 2015	16.92	17.14	16.72	16.97	4,328,705	-0.02(-0.15%)
Nov 13, 2015	17.02	17.13	16.79	17.00	5,110,523	+0.12(+0.74%)
Nov 12, 2015	16.89	17.16	16.86	16.87	5,320,931	-0.48(-2.75%)
Nov 11, 2015	17.71	17.71	17.24	17.35	4,034,726	-0.15(-0.88%)
Nov 10, 2015	17.32	17.57	17.15	17.50	7,733,762	+0.25(+1.44%)
Nov 09, 2015	17.38	17.47	17.11	17.25	4,725,229	+0.02(+0.12%)
Nov 06, 2015	17.18	17.27	16.96	17.23	5,324,267	-0.11(-0.63%)
Nov 05, 2015	17.53	17.58	17.23	17.34	6,315,385	-0.72(-4.01%)
Nov 04, 2015	18.42	18.49	17.95	18.07	5,949,247	-0.00(-0.03%)
Nov 03, 2015	17.68	18.20	17.64	18.07	8,185,104	+0.13(+0.72%)

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.