Rio Tinto Plc ADR (NY: RIO )

53.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 63.62 63.79 63.12 63.27 2,830,017 -1.23(-1.91%)
Oct 28, 2021 64.15 64.78 64.10 64.50 4,594,000 +0.06(+0.09%)
Oct 27, 2021 65.00 65.36 64.44 64.44 3,268,711 -1.59(-2.41%)
Oct 26, 2021 66.75 66.03 3,241,349 -0.80(-1.20%)
Oct 25, 2021 66.31 66.97 66.26 66.83 2,457,610 +0.95(+1.44%)
Oct 22, 2021 65.89 66.43 65.18 65.88 3,567,640 +0.34(+0.52%)
Oct 21, 2021 66.14 66.27 64.87 65.54 4,762,927 -2.59(-3.80%)
Oct 20, 2021 68.10 68.63 66.99 68.13 5,702,652 -2.76(-3.89%)
Oct 19, 2021 70.24 71.23 70.16 70.89 3,049,918 +0.71(+1.01%)
Oct 18, 2021 70.00 70.39 69.47 70.18 2,757,365 -0.25(-0.35%)
Oct 15, 2021 70.70 70.96 70.12 70.43 2,912,634 -0.66(-0.93%)
Oct 14, 2021 70.59 71.34 70.53 71.09 3,078,100 +2.04(+2.95%)
Oct 13, 2021 68.19 69.09 68.04 69.05 3,552,267 -0.24(-0.35%)
Oct 12, 2021 69.29 69.62 68.89 69.29 3,395,600 -0.52(-0.74%)
Oct 11, 2021 70.73 71.35 69.78 69.81 2,857,300 +1.34(+1.96%)
Oct 08, 2021 68.58 68.81 68.14 68.47 3,332,299 +0.34(+0.50%)
Oct 07, 2021 68.72 69.23 67.95 68.13 4,260,208 +1.06(+1.58%)
Oct 06, 2021 65.82 67.08 65.52 67.07 3,208,109 +0.69(+1.04%)
Oct 05, 2021 65.78 66.71 65.21 66.38 2,988,999 -0.18(-0.27%)
Oct 04, 2021 66.97 67.50 66.47 66.56 3,061,145 -0.25(-0.37%)
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.