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 (%)
Aug 31, 2016 15.80 15.91 15.72 15.79 7,272,845 -0.23(-1.41%)
Aug 30, 2016 16.32 16.36 15.95 16.01 6,491,873 -0.57(-3.44%)
Aug 29, 2016 16.43 16.63 16.35 16.58 5,490,915 +0.08(+0.48%)
Aug 26, 2016 16.94 17.18 16.35 16.51 12,992,582 -0.15(-0.88%)
Aug 25, 2016 16.52 16.69 16.48 16.65 5,091,667 +0.17(+1.02%)
Aug 24, 2016 16.73 16.77 16.47 16.49 5,266,107 -0.33(-1.96%)
Aug 23, 2016 16.84 17.05 16.80 16.81 6,747,225 +0.27(+1.65%)
Aug 22, 2016 16.40 16.58 16.34 16.54 6,915,291 -0.24(-1.40%)
Aug 19, 2016 16.76 16.86 16.62 16.78 5,390,240 -0.30(-1.75%)
Aug 18, 2016 17.17 17.17 16.94 17.08 4,750,234 +0.21(+1.27%)
Aug 17, 2016 16.77 16.95 16.56 16.86 5,428,206 -0.09(-0.56%)
Aug 16, 2016 16.95 17.09 16.83 16.96 7,575,085 +0.35(+2.11%)
Aug 15, 2016 16.39 16.62 16.39 16.61 5,538,915 +0.34(+2.09%)
Aug 12, 2016 16.55 16.61 16.21 16.27 8,458,079 -0.72(-4.25%)
Aug 11, 2016 16.89 17.03 16.76 16.99 7,597,983 +0.20(+1.22%)
Aug 10, 2016 17.18 17.20 16.78 16.78 6,237,119 -0.18(-1.08%)
Aug 09, 2016 16.98 17.17 16.93 16.97 4,929,110 -0.21(-1.20%)
Aug 08, 2016 17.11 17.30 17.06 17.17 7,047,748 +0.27(+1.62%)
Aug 05, 2016 16.80 16.94 16.70 16.90 6,362,119 +0.14(+0.86%)
Aug 04, 2016 16.56 16.79 16.40 16.75 10,618,781 -0.29(-1.70%)
Aug 03, 2016 16.70 17.05 16.58 17.04 7,022,498 +0.12(+0.70%)
Aug 02, 2016 16.98 17.00 16.70 16.93 6,427,550 +0.06(+0.34%)
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.