Indicators

Rio Tinto Plc ADR (NY: RIO )

68.94 +0.66 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	26.33	26.40	25.23	25.37	9,540,920	-0.71(-2.72%)
Feb 28, 2012	25.94	26.14	25.74	26.08	6,288,302	+0.36(+1.42%)
Feb 27, 2012	25.21	25.84	25.19	25.71	4,950,741	+0.14(+0.55%)
Feb 24, 2012	25.42	25.73	25.39	25.57	4,948,432	+0.10(+0.38%)
Feb 23, 2012	25.33	25.51	25.15	25.48	4,781,570	+0.22(+0.87%)
Feb 22, 2012	25.27	25.42	25.14	25.26	6,816,912	-0.34(-1.32%)
Feb 21, 2012	25.66	25.87	25.50	25.60	4,218,456	+0.40(+1.58%)
Feb 17, 2012	25.67	25.69	25.05	25.20	4,883,212	-0.30(-1.17%)
Feb 16, 2012	24.75	25.52	24.71	25.49	6,417,722	+0.22(+0.87%)
Feb 15, 2012	25.72	25.76	25.21	25.28	5,869,679	-0.44(-1.72%)
Feb 14, 2012	25.77	25.87	25.45	25.72	6,684,124	-0.89(-3.35%)
Feb 13, 2012	26.72	26.74	26.49	26.61	4,736,549	+0.58(+2.23%)
Feb 10, 2012	25.90	26.09	25.78	26.03	6,594,002	-0.62(-2.34%)
Feb 09, 2012	26.65	26.74	26.36	26.65	8,109,001	-0.34(-1.27%)
Feb 08, 2012	27.26	27.39	26.82	26.99	4,970,879	+0.08(+0.31%)
Feb 07, 2012	26.90	27.05	26.56	26.91	7,441,809	-0.45(-1.65%)
Feb 06, 2012	27.24	27.44	27.22	27.36	4,524,397	-0.14(-0.53%)
Feb 03, 2012	27.50	27.70	27.33	27.51	11,424,769	+0.04(+0.13%)
Feb 02, 2012	27.57	27.72	27.28	27.47	6,993,080	+0.41(+1.51%)

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.