Rio Tinto Plc ADR (NY: RIO )

71.27 +0.54 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.72 44.70 43.53 44.13 2,459,757 -0.16(-0.36%)
Jan 29, 2015 43.97 44.36 43.35 44.29 4,091,468 +1.02(+2.36%)
Jan 28, 2015 44.08 44.08 43.22 43.27 1,748,294 -0.49(-1.12%)
Jan 27, 2015 43.50 43.89 43.23 43.76 1,322,776 +0.09(+0.21%)
Jan 26, 2015 43.03 43.90 42.83 43.67 2,466,200 +0.59(+1.37%)
Jan 23, 2015 43.52 43.67 43.02 43.08 2,712,236 -1.82(-4.05%)
Jan 22, 2015 45.09 45.25 44.53 44.90 2,776,119 +0.34(+0.76%)
Jan 21, 2015 43.70 44.60 43.62 44.56 1,833,907 +0.59(+1.34%)
Jan 20, 2015 43.86 44.09 43.59 43.97 2,017,359 -0.23(-0.52%)
Jan 16, 2015 43.68 44.20 43.59 44.20 2,623,157 +1.10(+2.55%)
Jan 15, 2015 43.24 43.44 42.97 43.10 2,895,692 +0.15(+0.35%)
Jan 14, 2015 42.33 43.01 42.07 42.95 5,492,310 -0.93(-2.12%)
Jan 13, 2015 44.38 44.57 43.60 43.88 2,689,588 -0.69(-1.55%)
Jan 12, 2015 44.33 44.72 43.90 44.57 2,780,717 -0.96(-2.11%)
Jan 09, 2015 45.33 45.62 45.05 45.53 2,017,715 -0.16(-0.35%)
Jan 08, 2015 45.50 46.08 45.38 45.69 2,797,131 +0.31(+0.68%)
Jan 07, 2015 44.77 45.66 44.70 45.38 2,919,222 +0.42(+0.93%)
Jan 06, 2015 44.61 45.30 44.34 44.96 4,363,808 +0.53(+1.19%)
Jan 05, 2015 44.26 44.51 43.84 44.43 3,017,680 -1.29(-2.82%)
Jan 02, 2015 45.73 45.91 45.41 45.72 1,573,168 -0.34(-0.74%)
Dec 31, 2014 46.57 46.06 46.06 46.06 1,711,600 -0.51(-1.10%)
Dec 30, 2014 46.14 46.89 46.14 46.57 3,472,898 +0.78(+1.70%)
Dec 29, 2014 45.96 46.41 45.73 45.79 3,044,313 -0.05(-0.11%)
Dec 26, 2014 45.12 46.09 45.06 45.84 1,843,012 +0.82(+1.82%)
Dec 24, 2014 44.64 45.02 45.02 45.02 772,000 +0.13(+0.29%)
Dec 23, 2014 44.47 45.30 44.38 44.89 1,756,932 +0.34(+0.76%)
Dec 22, 2014 45.13 45.20 44.37 44.55 2,559,818 -0.83(-1.83%)
Dec 19, 2014 44.44 45.63 44.26 45.38 3,808,210 +1.06(+2.39%)
Dec 18, 2014 44.43 44.66 43.66 44.32 3,177,551 +0.25(+0.57%)
Dec 17, 2014 43.49 44.52 43.26 44.07 6,138,412 +2.01(+4.78%)
Dec 16, 2014 41.96 42.99 41.60 42.06 4,590,394 +1.36(+3.34%)
Dec 15, 2014 41.48 41.75 40.70 40.70 2,785,107 -1.08(-2.58%)
Dec 12, 2014 42.56 42.78 41.77 41.78 2,414,238 -1.12(-2.61%)
Dec 11, 2014 42.94 43.45 42.74 42.90 2,201,661 -0.86(-1.97%)
Dec 10, 2014 44.44 44.46 43.59 43.76 2,348,837 -1.20(-2.67%)
Dec 09, 2014 44.41 45.69 44.35 44.96 2,502,367 +0.04(+0.09%)
Dec 08, 2014 45.31 45.45 44.75 44.92 3,034,024 -0.37(-0.82%)
Dec 05, 2014 45.35 45.55 44.94 45.29 2,550,469 -0.66(-1.44%)
Dec 04, 2014 46.25 46.62 45.73 45.95 3,975,825 -1.30(-2.75%)
Dec 03, 2014 47.14 47.63 46.90 47.25 3,359,606 +1.04(+2.25%)
Dec 02, 2014 46.71 46.94 46.09 46.21 1,985,648 -0.35(-0.75%)
Dec 01, 2014 46.77 47.20 46.25 46.56 2,614,160 -0.04(-0.09%)
Nov 28, 2014 47.49 47.50 46.51 46.60 1,957,183 -0.83(-1.75%)
Nov 26, 2014 47.41 47.43 47.43 47.43 1,919,200 +0.40(+0.85%)
Nov 25, 2014 46.92 47.29 46.83 47.03 2,081,971 +0.03(+0.06%)
Nov 24, 2014 47.40 47.43 46.38 47.00 3,567,210 -0.51(-1.07%)
Nov 21, 2014 47.56 48.06 47.35 47.51 3,853,198 +2.20(+4.86%)
Nov 20, 2014 44.52 45.45 44.50 45.31 3,814,266 -0.86(-1.86%)
Nov 19, 2014 46.46 46.48 45.88 46.17 3,141,177 -1.09(-2.31%)
Nov 18, 2014 47.46 47.48 46.95 47.26 3,158,996 -0.94(-1.95%)
Nov 17, 2014 48.18 48.40 47.78 48.20 1,104,943 +0.13(+0.27%)
Nov 14, 2014 47.16 48.24 47.12 48.07 2,216,878 +0.39(+0.82%)
Nov 13, 2014 47.82 48.22 47.40 47.68 1,520,643 +0.00(+0.00%)
Nov 12, 2014 47.64 47.99 47.44 47.68 1,555,596 -0.01(-0.02%)
Nov 11, 2014 47.16 47.78 47.05 47.69 3,168,541 -0.34(-0.71%)
Nov 10, 2014 48.50 48.55 47.80 48.03 1,875,403 -0.34(-0.70%)
Nov 07, 2014 48.00 48.68 47.95 48.37 2,559,863 +1.25(+2.65%)
Nov 06, 2014 47.33 47.49 46.95 47.12 2,288,652 -0.51(-1.07%)
Nov 05, 2014 47.59 48.12 47.29 47.63 2,514,245 +0.14(+0.29%)
Nov 04, 2014 47.72 47.72 47.16 47.49 2,323,802 -0.16(-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.