Rio Tinto Plc ADR (NY: RIO )

65.73 -0.41 (-0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.46 32.50 32.02 32.03 2,762,163 -0.26(-0.80%)
Oct 30, 2013 32.54 32.73 31.99 32.29 3,113,413 -0.26(-0.80%)
Oct 29, 2013 32.56 32.70 32.35 32.55 2,206,311 -0.18(-0.54%)
Oct 28, 2013 32.48 32.78 32.42 32.73 3,270,898 -0.29(-0.88%)
Oct 25, 2013 32.86 33.04 32.75 33.02 1,739,301 +0.00(+0.00%)
Oct 24, 2013 33.05 33.16 32.95 33.02 2,391,426 +0.21(+0.64%)
Oct 23, 2013 32.66 32.95 32.62 32.81 3,628,325 -0.59(-1.78%)
Oct 22, 2013 33.25 33.73 33.22 33.40 3,679,116 +0.38(+1.15%)
Oct 21, 2013 33.11 33.23 32.94 33.02 2,656,937 +0.25(+0.77%)
Oct 18, 2013 33.00 33.05 32.74 32.77 3,381,393 +0.16(+0.48%)
Oct 17, 2013 32.37 32.69 32.37 32.61 3,091,686 +0.18(+0.56%)
Oct 16, 2013 32.51 32.61 32.30 32.43 3,081,424 +0.00(+0.00%)
Oct 15, 2013 32.23 32.62 32.08 32.43 8,428,677 +0.83(+2.62%)
Oct 14, 2013 31.18 31.73 31.14 31.60 3,705,762 +0.47(+1.50%)
Oct 11, 2013 30.77 31.27 30.73 31.13 3,835,466 +0.41(+1.34%)
Oct 10, 2013 30.34 30.79 30.31 30.72 3,768,319 +0.72(+2.40%)
Oct 09, 2013 29.95 30.15 29.61 30.00 3,474,680 -0.11(-0.36%)
Oct 08, 2013 30.36 30.44 30.09 30.11 3,437,502 -0.37(-1.22%)
Oct 07, 2013 30.08 30.68 30.08 30.48 3,843,026 -0.21(-0.70%)
Oct 04, 2013 30.33 30.72 30.33 30.70 2,312,466 +0.15(+0.48%)
Oct 03, 2013 30.87 30.98 30.41 30.55 2,881,842 -0.45(-1.47%)
Oct 02, 2013 30.64 31.11 30.60 31.01 3,480,838 +0.35(+1.15%)
Oct 01, 2013 30.43 30.74 30.39 30.65 3,708,837 -0.15(-0.49%)
Sep 30, 2013 30.51 30.99 30.49 30.81 3,342,037 -0.45(-1.46%)
Sep 27, 2013 31.19 31.30 31.01 31.26 4,348,357 -0.49(-1.53%)
Sep 26, 2013 31.84 32.02 31.61 31.75 4,375,836 +0.20(+0.62%)
Sep 25, 2013 31.80 31.86 31.53 31.55 5,370,805 +0.50(+1.61%)
Sep 24, 2013 31.37 31.49 31.04 31.05 5,425,426 -0.27(-0.85%)
Sep 23, 2013 31.36 31.58 31.26 31.32 2,597,391 +0.13(+0.43%)
Sep 20, 2013 31.58 31.60 31.13 31.18 4,594,516 -0.79(-2.47%)
Sep 19, 2013 32.56 32.58 31.76 31.97 4,349,116 -0.81(-2.47%)
Sep 18, 2013 31.50 32.81 31.23 32.78 5,905,489 +1.00(+3.16%)
Sep 17, 2013 31.78 31.90 31.60 31.78 2,018,752 +0.03(+0.10%)
Sep 16, 2013 32.08 32.09 31.72 31.75 2,190,652 +0.16(+0.52%)
Sep 13, 2013 31.23 31.60 31.17 31.58 3,031,604 -0.16(-0.50%)
Sep 12, 2013 31.75 32.00 31.62 31.74 7,563,927 -0.44(-1.37%)
Sep 11, 2013 32.11 32.34 31.80 32.18 6,737,998 +0.08(+0.24%)
Sep 10, 2013 31.84 32.18 31.73 32.11 6,292,879 +0.93(+3.00%)
Sep 09, 2013 31.06 31.24 31.02 31.17 4,211,855 +0.78(+2.56%)
Sep 06, 2013 30.67 30.82 30.31 30.39 2,342,944 -0.07(-0.23%)
Sep 05, 2013 30.36 30.61 30.33 30.46 1,274,804 -0.07(-0.23%)
Sep 04, 2013 30.07 30.53 30.04 30.53 2,700,233 +0.45(+1.51%)
Sep 03, 2013 30.29 30.36 29.95 30.08 5,829,557 +1.58(+5.54%)
Aug 30, 2013 28.63 28.71 28.43 28.50 2,192,064 -0.12(-0.42%)
Aug 29, 2013 28.80 28.97 28.54 28.62 3,646,162 -0.57(-1.95%)
Aug 28, 2013 28.77 29.41 28.72 29.19 3,877,559 +0.19(+0.65%)
Aug 27, 2013 29.42 29.66 28.96 29.00 4,390,934 -0.96(-3.21%)
Aug 26, 2013 30.14 30.19 29.83 29.96 1,736,247 -0.16(-0.55%)
Aug 23, 2013 30.46 30.47 30.10 30.12 2,934,291 +0.16(+0.53%)
Aug 22, 2013 29.98 30.16 29.93 29.97 3,683,162 +0.66(+2.24%)
Aug 21, 2013 29.74 29.86 29.28 29.31 4,494,486 -0.85(-2.81%)
Aug 20, 2013 30.11 30.34 29.98 30.15 3,241,902 +0.09(+0.29%)
Aug 19, 2013 30.33 30.47 30.05 30.07 3,201,707 -0.49(-1.61%)
Aug 16, 2013 30.69 30.75 30.50 30.56 3,354,102 -0.28(-0.92%)
Aug 15, 2013 30.51 31.05 30.29 30.84 6,065,182 -0.50(-1.59%)
Aug 14, 2013 31.48 31.65 31.23 31.34 3,417,184 +0.20(+0.64%)
Aug 13, 2013 31.27 31.39 30.98 31.14 5,669,741 +0.25(+0.80%)
Aug 12, 2013 30.75 31.09 30.70 30.89 7,263,093 -0.04(-0.14%)
Aug 09, 2013 30.06 31.27 30.01 30.94 14,881,440 +1.48(+5.02%)
Aug 08, 2013 28.74 29.71 28.74 29.46 9,194,829 +0.95(+3.33%)
Aug 07, 2013 28.30 28.59 28.26 28.51 3,577,607 +0.05(+0.17%)
Aug 06, 2013 28.58 28.64 28.30 28.46 3,490,932 -0.48(-1.65%)
Aug 05, 2013 29.00 29.04 28.81 28.94 3,746,111 +0.24(+0.84%)
Aug 02, 2013 28.73 28.86 28.59 28.70 4,336,819 +0.25(+0.87%)
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.