Rio Tinto Plc ADR (NY: RIO )

60.20 +0.22 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 55.65 56.38 55.46 56.27 2,706,505 +1.11(+2.01%)
Jan 30, 2019 55.43 55.63 54.52 55.16 4,056,939 +0.75(+1.38%)
Jan 29, 2019 54.21 54.77 53.96 54.41 4,285,341 +1.72(+3.26%)
Jan 28, 2019 52.27 52.88 52.08 52.69 3,991,904 +0.43(+0.82%)
Jan 25, 2019 51.15 52.90 51.07 52.26 4,542,600 +2.39(+4.79%)
Jan 24, 2019 49.80 50.21 49.74 49.87 2,070,801 -0.05(-0.10%)
Jan 23, 2019 50.00 50.13 49.62 49.92 2,751,082 -0.39(-0.78%)
Jan 22, 2019 50.43 50.62 50.03 50.31 3,697,637 -1.33(-2.58%)
Jan 18, 2019 51.94 52.00 51.45 51.64 2,373,600 -0.02(-0.04%)
Jan 17, 2019 50.56 51.98 50.56 51.66 1,832,142 +0.77(+1.51%)
Jan 16, 2019 50.50 50.98 50.44 50.89 1,987,181 +0.20(+0.39%)
Jan 15, 2019 50.72 51.05 50.24 50.69 2,322,893 +0.14(+0.28%)
Jan 14, 2019 50.21 50.86 50.18 50.55 1,279,050 +0.04(+0.08%)
Jan 11, 2019 50.38 50.69 50.11 50.51 1,500,700 -0.08(-0.16%)
Jan 10, 2019 49.97 50.64 49.85 50.59 2,388,271 -0.25(-0.49%)
Jan 09, 2019 50.75 51.18 50.49 50.84 4,191,853 +0.54(+1.07%)
Jan 08, 2019 49.93 50.40 49.88 50.30 2,997,552 +0.61(+1.23%)
Jan 07, 2019 49.43 50.09 49.21 49.69 2,791,882 +0.44(+0.89%)
Jan 04, 2019 48.10 49.64 47.85 49.25 3,196,300 +2.60(+5.57%)
Jan 03, 2019 46.97 47.21 46.32 46.65 2,501,358 -0.70(-1.48%)
Jan 02, 2019 46.45 47.38 46.41 47.35 3,149,600 -1.13(-2.33%)
Dec 31, 2018 48.38 48.62 47.90 48.48 1,894,100 +0.27(+0.56%)
Dec 28, 2018 48.62 48.73 48.00 48.21 1,879,700 -0.10(-0.21%)
Dec 27, 2018 47.20 48.31 47.20 48.31 2,937,297 -0.79(-1.61%)
Dec 26, 2018 47.48 49.12 47.16 49.10 2,372,364 +1.73(+3.65%)
Dec 24, 2018 48.40 48.53 47.23 47.37 2,174,900 -0.39(-0.82%)
Dec 21, 2018 48.23 48.97 47.67 47.76 4,374,300 +0.02(+0.04%)
Dec 20, 2018 47.96 48.41 47.31 47.74 4,521,384 +0.47(+0.99%)
Dec 19, 2018 48.68 49.22 47.13 47.27 5,236,147 -0.50(-1.05%)
Dec 18, 2018 47.79 48.17 47.63 47.77 3,534,084 +0.61(+1.29%)
Dec 17, 2018 47.82 48.20 47.07 47.16 3,151,311 +0.48(+1.03%)
Dec 14, 2018 46.57 47.02 46.53 46.68 3,038,200 -1.02(-2.14%)
Dec 13, 2018 47.81 48.02 47.34 47.70 3,038,895 +0.70(+1.49%)
Dec 12, 2018 47.30 47.78 46.95 47.00 2,711,154 +0.71(+1.53%)
Dec 11, 2018 46.54 46.62 46.01 46.29 2,923,646 +0.98(+2.16%)
Dec 10, 2018 45.61 45.83 44.62 45.31 3,905,500 -0.66(-1.44%)
Dec 07, 2018 46.95 47.29 45.83 45.97 2,450,400 -0.41(-0.88%)
Dec 06, 2018 45.60 46.39 45.25 46.38 3,785,189 -1.00(-2.11%)
Dec 04, 2018 47.90 48.39 47.18 47.38 3,466,300 -0.44(-0.92%)
Dec 03, 2018 48.49 48.62 47.63 47.82 3,266,132 +1.06(+2.27%)
Nov 30, 2018 46.30 46.76 46.12 46.76 3,802,200 -0.27(-0.57%)
Nov 29, 2018 47.14 47.30 46.76 47.03 2,592,195 -0.72(-1.51%)
Nov 28, 2018 46.42 47.84 45.94 47.75 4,852,000 +1.43(+3.09%)
Nov 27, 2018 45.89 46.45 45.84 46.32 3,035,536 -0.76(-1.61%)
Nov 26, 2018 46.67 47.30 46.64 47.08 2,004,921 -0.43(-0.91%)
Nov 23, 2018 47.39 47.73 46.94 47.51 1,926,900 -2.20(-4.43%)
Nov 21, 2018 49.71 49.71 49.71 0 +0.65(+1.32%)
Nov 20, 2018 49.61 49.75 48.71 49.06 2,205,505 -1.59(-3.14%)
Nov 19, 2018 50.81 50.89 50.35 50.65 2,030,427 -0.28(-0.55%)
Nov 16, 2018 50.63 51.23 50.44 50.93 2,287,700 +0.88(+1.76%)
Nov 15, 2018 48.85 50.14 48.65 50.05 5,688,966 +1.07(+2.18%)
Nov 14, 2018 48.76 49.32 48.52 48.98 4,223,569 -1.20(-2.39%)
Nov 13, 2018 50.44 50.77 49.60 50.18 2,187,198 -0.05(-0.10%)
Nov 12, 2018 51.47 51.47 50.19 50.23 2,331,872 -0.34(-0.67%)
Nov 09, 2018 50.77 50.94 50.06 50.57 2,856,200 -1.53(-2.94%)
Nov 08, 2018 52.48 52.74 51.82 52.10 1,865,379 -0.11(-0.21%)
Nov 07, 2018 52.50 52.55 51.81 52.21 1,694,456 +0.62(+1.20%)
Nov 06, 2018 51.20 51.62 51.04 51.59 1,723,454 +0.22(+0.43%)
Nov 05, 2018 51.82 51.98 51.17 51.37 1,946,071 +0.55(+1.08%)
Nov 02, 2018 51.10 51.37 50.26 50.82 2,326,600 +0.05(+0.10%)
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.