Rio Tinto Plc ADR (NY: RIO )

71.80 +1.95 (+2.79%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 30.84 31.53 30.68 31.40 4,391,903 +0.42(+1.35%)
Oct 30, 2014 30.90 31.21 30.65 30.98 5,043,845 -0.43(-1.38%)
Oct 29, 2014 32.19 32.25 31.20 31.41 3,708,666 -0.84(-2.60%)
Oct 28, 2014 32.19 32.31 32.01 32.25 2,748,197 +0.56(+1.78%)
Oct 27, 2014 31.45 32.10 32.10 31.69 3,271,147 -0.41(-1.28%)
Oct 24, 2014 31.84 32.17 31.71 32.10 3,964,894 -0.08(-0.24%)
Oct 23, 2014 32.26 32.38 32.08 32.18 2,941,914 -0.18(-0.57%)
Oct 22, 2014 32.68 32.77 32.30 32.36 4,244,912 -0.95(-2.85%)
Oct 21, 2014 33.19 33.49 33.17 33.31 2,902,006 +0.45(+1.37%)
Oct 20, 2014 32.81 32.85 32.55 32.86 2,438,720 +0.18(+0.54%)
Oct 17, 2014 32.65 32.93 32.45 32.68 5,659,297 +0.09(+0.26%)
Oct 16, 2014 31.92 32.94 31.85 32.60 8,582,720 -0.23(-0.70%)
Oct 15, 2014 32.40 33.04 31.99 32.83 9,425,474 -0.42(-1.26%)
Oct 14, 2014 33.09 33.79 32.98 33.25 6,570,338 +0.77(+2.36%)
Oct 13, 2014 32.39 33.09 32.39 32.48 7,620,266 +1.22(+3.92%)
Oct 10, 2014 31.41 31.84 31.09 31.26 7,719,126 -0.79(-2.45%)
Oct 09, 2014 32.61 32.68 31.84 32.04 7,138,053 -0.57(-1.75%)
Oct 08, 2014 31.80 32.73 31.38 32.61 11,172,423 +0.29(+0.89%)
Oct 07, 2014 33.24 33.33 31.77 32.32 18,633,610 -1.37(-4.06%)
Oct 06, 2014 31.60 37.19 31.33 33.69 29,157,244 +2.81(+9.12%)
Oct 03, 2014 31.24 31.26 30.65 30.88 7,907,446 -1.19(-3.72%)
Oct 02, 2014 32.00 32.15 31.50 32.07 4,621,290 +0.24(+0.74%)
Oct 01, 2014 32.13 32.25 31.75 31.83 4,407,802 -0.36(-1.12%)
Sep 30, 2014 32.25 32.39 32.04 32.19 4,403,397 -0.12(-0.38%)
Sep 29, 2014 32.28 32.56 32.26 32.32 2,926,919 -0.72(-2.18%)
Sep 26, 2014 32.85 33.12 32.83 33.04 2,856,552 -0.09(-0.28%)
Sep 25, 2014 33.36 33.38 32.82 33.13 5,182,413 -0.75(-2.22%)
Sep 24, 2014 33.99 34.11 33.72 33.88 4,906,907 +0.54(+1.63%)
Sep 23, 2014 33.16 33.42 33.12 33.34 4,415,379 +0.50(+1.51%)
Sep 22, 2014 33.07 33.08 32.71 32.84 5,648,307 -0.99(-2.92%)
Sep 19, 2014 34.36 34.38 33.76 33.83 4,970,670 -0.95(-2.73%)
Sep 18, 2014 34.61 34.80 34.61 34.78 2,668,566 +0.21(+0.61%)
Sep 17, 2014 34.99 35.01 34.52 34.57 4,548,086 -0.61(-1.73%)
Sep 16, 2014 34.16 35.37 34.14 35.18 6,981,356 +0.71(+2.05%)
Sep 15, 2014 34.52 34.65 34.41 34.47 3,361,201 +0.25(+0.73%)
Sep 12, 2014 34.44 34.44 34.05 34.22 4,838,681 -0.13(-0.38%)
Sep 11, 2014 34.26 34.47 34.02 34.35 5,251,577 +0.05(+0.13%)
Sep 10, 2014 34.22 34.32 33.97 34.31 4,376,561 +0.18(+0.54%)
Sep 09, 2014 33.91 34.19 33.79 34.12 4,357,257 +0.18(+0.52%)
Sep 08, 2014 34.33 34.36 33.92 33.95 4,959,992 -0.72(-2.08%)
Sep 05, 2014 34.48 34.70 34.32 34.67 3,719,840 -0.01(-0.02%)
Sep 04, 2014 34.91 35.16 34.55 34.67 5,521,921 -0.49(-1.40%)
Sep 03, 2014 35.32 35.47 35.03 35.16 2,195,773 +0.12(+0.36%)
Sep 02, 2014 35.35 35.35 35.00 35.04 3,146,724 -0.14(-0.39%)
Aug 29, 2014 35.18 35.18 35.18 35.18 2,727,915 +0.03(+0.09%)
Aug 28, 2014 35.05 35.23 34.89 35.14 7,338,070 -1.31(-3.59%)
Aug 27, 2014 36.46 36.52 36.16 36.45 2,534,741 -0.16(-0.45%)
Aug 26, 2014 36.29 36.65 36.29 36.62 3,686,743 -0.30(-0.82%)
Aug 25, 2014 37.10 37.24 36.87 36.92 2,586,982 +0.07(+0.18%)
Aug 22, 2014 36.95 37.01 36.65 36.85 2,141,216 -0.62(-1.66%)
Aug 21, 2014 37.39 37.49 37.25 37.47 1,828,033 -0.18(-0.49%)
Aug 20, 2014 37.53 37.85 37.53 37.66 2,761,371 +0.36(+0.97%)
Aug 19, 2014 37.22 37.43 37.05 37.30 5,379,370 -0.41(-1.09%)
Aug 18, 2014 37.55 37.68 37.47 37.71 2,238,887 +0.18(+0.49%)
Aug 15, 2014 37.52 37.72 37.30 37.53 3,551,122 +0.41(+1.09%)
Aug 14, 2014 37.09 37.13 36.92 37.12 5,400,286 -0.51(-1.36%)
Aug 13, 2014 37.49 37.73 37.36 37.63 6,442,097 -0.50(-1.30%)
Aug 12, 2014 37.89 38.22 37.77 38.13 3,281,604 +0.08(+0.22%)
Aug 11, 2014 37.70 38.15 37.66 38.04 5,252,092 +1.01(+2.73%)
Aug 08, 2014 36.55 37.02 36.45 37.03 2,206,630 +0.25(+0.68%)
Aug 07, 2014 37.53 37.78 36.33 36.78 4,699,224 -0.05(-0.14%)
Aug 06, 2014 36.26 37.04 36.26 36.83 3,379,775 +0.36(+0.99%)
Aug 05, 2014 36.58 36.62 36.22 36.47 4,292,549 -0.53(-1.44%)
Aug 04, 2014 36.66 37.16 36.52 37.01 3,142,148 +0.52(+1.41%)
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.