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, 2024	62.23	62.44	61.72	61.96	2,158,767	+0.55(+0.89%)
Feb 28, 2024	61.45	61.65	61.34	61.42	2,245,980	-0.98(-1.57%)
Feb 27, 2024	62.74	62.87	62.08	62.39	3,198,848	+0.32(+0.51%)
Feb 26, 2024	62.02	62.15	61.55	62.08	3,555,282	-1.28(-2.02%)
Feb 23, 2024	63.59	63.84	63.21	63.35	2,254,071	+0.28(+0.44%)
Feb 22, 2024	63.05	63.27	62.80	63.08	3,052,628	+0.20(+0.32%)
Feb 21, 2024	62.96	63.26	62.28	62.87	3,002,211	-0.42(-0.67%)
Feb 20, 2024	64.40	64.45	63.14	63.30	4,804,213	-3.07(-4.63%)
Feb 16, 2024	66.66	67.13	66.29	66.37	4,049,514	+1.52(+2.34%)
Feb 15, 2024	64.35	65.03	64.31	64.85	2,779,434	+0.44(+0.69%)
Feb 14, 2024	64.19	64.46	64.06	64.41	1,573,079	+0.41(+0.65%)
Feb 13, 2024	64.87	64.93	63.62	64.00	2,726,256	-1.30(-1.99%)
Feb 12, 2024	65.13	65.57	65.05	65.29	2,047,541	+0.08(+0.12%)
Feb 09, 2024	65.23	65.28	64.74	65.22	1,858,076	-0.18(-0.28%)
Feb 08, 2024	65.31	65.60	65.02	65.40	2,364,578	-0.39(-0.60%)
Feb 07, 2024	65.45	65.80	65.21	65.79	2,279,227	+0.19(+0.29%)
Feb 06, 2024	65.09	65.72	65.09	65.60	2,691,087	+0.79(+1.21%)
Feb 05, 2024	64.82	65.09	64.37	64.81	2,826,582	-0.94(-1.43%)
Feb 02, 2024	66.13	66.29	65.73	65.76	2,821,088	-1.57(-2.34%)

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.