Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Mar 31, 2005 12.82 12.90 12.73 12.79 1,831,953 +0.12(+0.93%)
Mar 30, 2005 12.59 12.68 12.49 12.67 1,710,229 +0.41(+3.34%)
Mar 29, 2005 12.40 12.47 12.26 12.26 2,314,794 -0.30(-2.39%)
Mar 28, 2005 12.71 12.71 12.53 12.56 770,921 -0.12(-0.93%)
Mar 24, 2005 12.69 12.79 12.60 12.68 3,201,354 -0.16(-1.28%)
Mar 23, 2005 12.95 12.97 12.84 12.85 1,620,964 -0.35(-2.68%)
Mar 22, 2005 13.42 13.51 13.17 13.20 1,805,580 -0.33(-2.47%)
Mar 21, 2005 13.71 13.71 13.47 13.54 1,546,915 -0.36(-2.62%)
Mar 18, 2005 13.84 13.91 13.74 13.90 1,824,853 -0.01(-0.04%)
Mar 17, 2005 13.72 13.95 13.72 13.91 1,829,925 +0.29(+2.12%)
Mar 16, 2005 13.68 13.69 13.58 13.62 870,330 +0.20(+1.52%)
Mar 15, 2005 13.48 13.54 13.41 13.41 901,775 -0.16(-1.20%)
Mar 14, 2005 13.51 13.59 13.46 13.57 1,060,017 -0.15(-1.08%)
Mar 11, 2005 13.68 13.78 13.65 13.72 1,634,151 +0.03(+0.25%)
Mar 10, 2005 13.82 13.83 13.52 13.69 2,597,804 -0.13(-0.93%)
Mar 09, 2005 13.98 14.02 13.75 13.82 2,271,176 -0.16(-1.16%)
Mar 08, 2005 13.99 14.02 13.86 13.98 2,377,685 +0.01(+0.07%)
Mar 07, 2005 13.93 14.09 13.91 13.97 1,140,152 -0.11(-0.77%)
Mar 04, 2005 13.90 14.19 13.87 14.08 1,640,237 +0.26(+1.91%)
Mar 03, 2005 13.75 13.86 13.71 13.81 914,962 +0.25(+1.88%)
Mar 02, 2005 13.29 13.61 13.29 13.56 1,719,358 -0.12(-0.91%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.