Indicators

Rio Tinto Plc ADR (NY: RIO )

68.94 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2010	19.70	19.99	19.38	19.70	7,252,745	-0.52(-2.56%)
May 27, 2010	19.62	20.22	19.36	20.22	10,095,107	+1.70(+9.19%)
May 26, 2010	18.66	19.27	18.36	18.52	467	+0.20(+1.10%)
May 25, 2010	17.37	18.32	17.20	18.32	6,018	+0.33(+1.85%)
May 24, 2010	18.41	18.46	17.95	17.98	8,993,862	-0.17(-0.94%)
May 21, 2010	17.28	18.20	17.19	18.15	18,596,384	+1.12(+6.55%)
May 20, 2010	17.01	17.60	16.92	17.04	6,079	-1.63(-8.72%)
May 19, 2010	18.50	18.77	18.13	18.67	13,188,490	-0.45(-2.35%)
May 18, 2010	19.83	20.04	19.05	19.12	2,896	-0.38(-1.97%)
May 17, 2010	19.88	19.94	18.93	19.50	9,180,087	-0.65(-3.20%)
May 14, 2010	20.15	20.30	19.77	20.15	9,164,475	-0.82(-3.91%)
May 13, 2010	21.09	21.37	20.89	20.97	6,967,324	-0.05(-0.22%)
May 12, 2010	20.86	21.11	20.77	21.01	7,333,120	+0.30(+1.44%)
May 11, 2010	21.15	21.26	20.57	20.71	233	-0.58(-2.73%)
May 10, 2010	21.10	21.34	21.01	21.30	13,000,476	+1.67(+8.49%)
May 07, 2010	20.05	20.19	19.09	19.63	19,166,786	+0.26(+1.37%)
May 06, 2010	19.36	20.60	18.11	19.36	6,905	-0.94(-4.61%)
May 05, 2010	20.44	20.93	20.24	20.30	14,784,084	-0.23(-1.10%)
May 04, 2010	20.48	20.97	20.24	20.53	1,392	+0.05(+0.23%)

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.