Indicators

Rio Tinto Plc ADR (NY: RIO )

70.04 +0.22 (+0.32%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.86	24.10	23.84	23.94	6,901,081	+0.01(+0.06%)
Feb 26, 2015	23.96	24.03	23.78	23.92	3,251,536	+0.06(+0.26%)
Feb 25, 2015	23.91	24.00	23.75	23.86	3,292,537	-0.12(-0.51%)
Feb 24, 2015	23.83	24.13	23.74	23.98	4,193,339	+0.41(+1.75%)
Feb 23, 2015	23.78	23.83	23.49	23.57	6,619,848	-0.66(-2.74%)
Feb 20, 2015	24.11	24.30	24.07	24.23	4,108,124	+0.16(+0.67%)
Feb 19, 2015	24.09	24.28	23.88	24.07	5,958,743	+0.13(+0.53%)
Feb 18, 2015	23.68	24.18	23.65	23.95	6,932,302	-0.01(-0.04%)
Feb 17, 2015	23.84	24.03	23.71	23.96	5,861,417	+0.00(+0.00%)
Feb 13, 2015	23.37	23.96	23.96	23.96	8,866,870	+1.08(+4.71%)
Feb 12, 2015	22.96	22.99	22.68	22.88	10,578,053	+0.66(+2.95%)
Feb 11, 2015	22.09	22.31	21.76	22.23	6,407,286	+0.00(+0.02%)
Feb 10, 2015	22.35	22.38	22.05	22.22	5,643,268	-0.59(-2.57%)
Feb 09, 2015	22.63	22.99	22.63	22.81	4,026,285	+0.37(+1.64%)
Feb 06, 2015	22.46	22.61	22.37	22.44	4,971,172	-0.58(-2.53%)
Feb 05, 2015	22.79	23.08	22.68	23.02	8,612,736	+0.57(+2.53%)
Feb 04, 2015	22.51	22.64	22.35	22.45	5,340,218	-0.51(-2.24%)
Feb 03, 2015	22.29	23.01	22.16	22.97	16,635,255	+1.04(+4.76%)

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.