Rio Tinto Plc ADR (NY: RIO )

65.20 -0.53 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 33.31 33.75 33.30 33.58 3,467,137 -0.30(-0.90%)
Jan 30, 2014 33.87 33.98 33.47 33.88 4,225,275 +0.28(+0.83%)
Jan 29, 2014 33.54 34.16 33.45 33.60 5,732,836 -0.30(-0.88%)
Jan 28, 2014 33.60 33.90 33.43 33.90 8,024,169 +1.08(+3.29%)
Jan 27, 2014 33.08 33.10 32.44 32.82 7,444,441 +0.49(+1.50%)
Jan 24, 2014 33.16 33.17 32.30 32.33 6,182,477 -1.31(-3.89%)
Jan 23, 2014 33.93 33.96 33.47 33.64 4,626,605 -0.39(-1.13%)
Jan 22, 2014 34.01 34.14 33.79 34.03 3,732,792 +0.37(+1.09%)
Jan 21, 2014 33.83 33.89 33.51 33.66 3,651,076 -1.11(-3.20%)
Jan 17, 2014 35.22 34.77 34.77 34.77 5,088,839 +0.09(+0.27%)
Jan 16, 2014 34.87 34.87 34.30 34.68 5,695,501 +1.20(+3.59%)
Jan 15, 2014 32.98 33.62 32.98 33.48 3,638,005 +0.50(+1.51%)
Jan 14, 2014 32.78 33.05 32.65 32.98 3,325,224 +0.42(+1.28%)
Jan 13, 2014 32.73 33.02 32.45 32.56 2,588,631 -0.25(-0.77%)
Jan 10, 2014 32.80 32.89 32.62 32.81 2,840,620 +0.38(+1.17%)
Jan 09, 2014 32.78 32.80 32.25 32.44 4,025,336 -0.69(-2.08%)
Jan 08, 2014 33.30 33.33 33.09 33.12 3,317,089 -0.09(-0.29%)
Jan 07, 2014 33.64 33.71 33.00 33.22 5,056,297 -0.61(-1.79%)
Jan 06, 2014 34.26 34.27 33.78 33.83 3,921,812 -0.99(-2.85%)
Jan 03, 2014 34.94 35.07 34.75 34.82 1,938,825 -0.18(-0.52%)
Jan 02, 2014 35.16 35.23 34.84 35.00 2,050,729 -0.65(-1.83%)
Dec 31, 2013 35.42 35.65 35.65 35.65 1,641,882 +0.15(+0.43%)
Dec 30, 2013 35.38 35.83 35.36 35.50 3,218,821 +0.35(+1.01%)
Dec 27, 2013 35.18 35.35 35.00 35.15 2,710,982 +0.56(+1.61%)
Dec 26, 2013 34.37 34.68 34.36 34.59 1,302,674 +0.04(+0.11%)
Dec 24, 2013 34.28 34.56 34.27 34.55 756,511 +0.42(+1.22%)
Dec 23, 2013 34.10 34.34 34.04 34.13 1,905,030 +0.13(+0.37%)
Dec 20, 2013 34.07 34.27 33.96 34.01 3,247,129 +0.09(+0.26%)
Dec 19, 2013 33.81 34.09 33.74 33.92 2,584,728 -0.11(-0.32%)
Dec 18, 2013 33.67 34.13 33.07 34.03 7,327,724 +0.54(+1.60%)
Dec 17, 2013 33.44 33.65 33.24 33.49 4,389,892 +0.37(+1.11%)
Dec 16, 2013 33.05 33.40 33.04 33.12 3,224,904 +0.41(+1.26%)
Dec 13, 2013 32.59 32.80 32.57 32.71 3,767,608 -0.18(-0.54%)
Dec 12, 2013 33.17 33.19 32.63 32.89 3,736,102 -0.01(-0.04%)
Dec 11, 2013 33.68 33.71 32.87 32.90 3,374,528 -0.77(-2.29%)
Dec 10, 2013 33.99 34.09 33.57 33.67 2,147,256 -0.36(-1.06%)
Dec 09, 2013 33.76 34.14 33.74 34.03 2,398,856 +0.02(+0.06%)
Dec 06, 2013 34.19 34.22 33.89 34.01 3,400,793 +0.45(+1.36%)
Dec 05, 2013 33.89 33.93 33.50 33.56 3,291,519 -0.31(-0.91%)
Dec 04, 2013 33.50 33.98 33.49 33.87 3,642,254 +0.78(+2.35%)
Dec 03, 2013 33.06 33.47 32.92 33.09 3,252,254 +0.01(+0.02%)
Dec 02, 2013 33.49 33.55 33.05 33.09 2,999,593 -0.43(-1.28%)
Nov 29, 2013 33.89 33.98 33.50 33.52 4,817,582 +1.33(+4.14%)
Nov 27, 2013 32.35 32.42 32.09 32.18 2,445,580 +0.48(+1.51%)
Nov 26, 2013 31.78 31.85 31.64 31.70 2,773,681 -0.61(-1.90%)
Nov 25, 2013 32.45 32.49 32.18 32.32 1,865,853 -0.37(-1.12%)
Nov 22, 2013 32.83 32.86 32.56 32.68 2,709,022 -0.30(-0.92%)
Nov 21, 2013 33.35 33.36 32.88 32.98 3,287,410 -0.34(-1.02%)
Nov 20, 2013 33.68 33.86 33.19 33.33 3,189,614 +0.32(+0.96%)
Nov 19, 2013 33.31 33.35 32.80 33.01 2,577,137 -0.06(-0.19%)
Nov 18, 2013 33.29 33.43 33.05 33.07 2,757,604 -0.09(-0.29%)
Nov 15, 2013 33.08 33.22 32.87 33.17 4,132,213 +0.47(+1.45%)
Nov 14, 2013 32.63 32.97 32.49 32.69 6,509,739 -0.07(-0.21%)
Nov 13, 2013 32.02 32.78 32.01 32.76 6,615,282 -0.01(-0.04%)
Nov 12, 2013 32.80 32.97 32.67 32.78 5,078,987 -0.33(-1.01%)
Nov 11, 2013 33.08 33.16 32.97 33.11 3,318,527 -0.48(-1.43%)
Nov 08, 2013 33.03 33.60 32.90 33.59 3,537,132 +0.37(+1.12%)
Nov 07, 2013 34.01 34.01 33.07 33.22 4,848,575 -0.59(-1.76%)
Nov 06, 2013 33.95 34.05 33.65 33.81 3,527,567 +0.20(+0.60%)
Nov 05, 2013 33.86 33.92 33.55 33.61 5,207,755 +0.28(+0.83%)
Nov 04, 2013 32.95 33.33 32.81 33.33 7,079,954 +1.00(+3.11%)
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.