Skip to main content

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.32 21.78 21.23 21.64 9,103,636 -0.18(-0.82%)
Apr 29, 2015 21.70 21.93 21.57 21.82 5,418,481 -0.25(-1.14%)
Apr 28, 2015 22.17 22.22 21.96 22.07 5,481,936 +0.02(+0.11%)
Apr 27, 2015 22.00 22.27 21.96 22.05 5,183,738 -0.04(-0.20%)
Apr 24, 2015 22.19 22.31 22.00 22.09 10,404,411 +0.41(+1.89%)
Apr 23, 2015 21.26 21.75 21.22 21.68 8,296,458 +0.71(+3.41%)
Apr 22, 2015 20.67 21.00 20.59 20.96 9,474,426 +0.81(+4.03%)
Apr 21, 2015 20.28 20.39 20.03 20.15 6,528,922 -0.43(-2.09%)
Apr 20, 2015 20.51 20.81 20.47 20.58 4,605,832 +0.28(+1.38%)
Apr 17, 2015 20.15 20.35 20.14 20.30 3,960,344 -0.21(-1.01%)
Apr 16, 2015 20.81 20.88 20.37 20.51 9,461,865 -0.07(-0.33%)
Apr 15, 2015 20.69 20.95 19.89 20.58 11,678,122 -0.11(-0.54%)
Apr 14, 2015 20.61 20.80 20.52 20.69 7,680,104 +0.90(+4.54%)
Apr 13, 2015 20.06 20.13 19.71 19.79 6,843,307 -0.24(-1.18%)
Apr 10, 2015 20.09 20.17 19.99 20.03 8,445,702 -0.33(-1.61%)
Apr 09, 2015 20.35 20.57 20.29 20.35 4,674,804 -0.20(-0.99%)
Apr 08, 2015 21.08 21.10 20.46 20.56 4,127,079 +0.03(+0.17%)
Apr 07, 2015 20.41 20.84 20.34 20.52 6,732,287 +0.39(+1.92%)
Apr 06, 2015 20.05 20.31 20.03 20.14 4,121,621 +0.23(+1.17%)
Apr 02, 2015 19.83 19.91 19.91 19.91 6,194,877 +0.05(+0.24%)
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.