Indicators

Rio Tinto Plc ADR (NY: RIO )

73.61 +1.70 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.71	22.24	21.45	22.20	7,515,319	+0.35(+1.59%)
Feb 25, 2010	21.11	21.85	21.03	21.85	14,478,979	-0.14(-0.63%)
Feb 24, 2010	22.15	22.45	21.89	21.99	6,958,437	-0.10(-0.44%)
Feb 23, 2010	22.47	22.68	21.90	22.09	7,002,303	-0.63(-2.78%)
Feb 22, 2010	22.98	23.06	22.69	22.72	7,143,186	+0.13(+0.58%)
Feb 19, 2010	22.33	22.81	22.25	22.59	9,731,448	-0.26(-1.15%)
Feb 18, 2010	22.63	22.98	22.62	22.86	6,371,916	+0.06(+0.25%)
Feb 17, 2010	22.91	23.06	22.58	22.80	8,173,781	+0.36(+1.61%)
Feb 16, 2010	22.15	22.55	22.05	22.44	8,422,154	+0.93(+4.33%)
Feb 12, 2010	21.03	21.51	21.51	21.51	44,389,292	-0.35(-1.62%)
Feb 11, 2010	21.24	21.92	20.97	21.86	11,780,223	+0.76(+3.61%)
Feb 10, 2010	21.19	21.33	20.64	21.10	11,792,222	-0.11(-0.54%)
Feb 09, 2010	21.18	21.53	20.91	21.21	12,792,615	+1.35(+6.77%)
Feb 08, 2010	20.19	20.55	19.87	19.87	13,969,871	-0.82(-3.95%)
Feb 05, 2010	20.28	20.69	19.65	20.69	19,025,724	+0.25(+1.23%)
Feb 04, 2010	21.24	21.32	20.35	20.43	10,399,241	-1.31(-6.01%)
Feb 03, 2010	21.95	22.29	21.71	21.74	7,039,313	-0.60(-2.67%)
Feb 02, 2010	22.42	22.54	21.96	22.34	10,555,523	+0.60(+2.78%)

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.