Rio Tinto Plc ADR (NY: RIO )

56.52 -0.76 (-1.32%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.12 48.17 46.87 47.97 2,874,789 +0.64(+1.35%)
Oct 30, 2014 47.21 47.68 46.82 47.33 3,301,528 -0.66(-1.38%)
Oct 29, 2014 49.18 49.27 47.66 47.99 2,427,566 -1.28(-2.60%)
Oct 28, 2014 49.17 49.36 48.91 49.27 1,798,876 +0.86(+1.78%)
Oct 27, 2014 48.04 49.04 49.04 48.41 2,141,181 -0.63(-1.28%)
Oct 24, 2014 48.65 49.15 48.45 49.04 2,595,284 -0.12(-0.24%)
Oct 23, 2014 49.29 49.47 49.01 49.16 1,925,676 -0.28(-0.57%)
Oct 22, 2014 49.93 50.07 49.35 49.44 2,778,574 -1.45(-2.85%)
Oct 21, 2014 50.71 51.17 50.68 50.89 1,899,554 +0.69(+1.37%)
Oct 20, 2014 50.12 50.18 49.73 50.20 1,596,303 +0.27(+0.54%)
Oct 17, 2014 49.88 50.31 49.58 49.93 3,704,382 +0.13(+0.26%)
Oct 16, 2014 48.76 50.32 48.66 49.80 5,617,954 -0.35(-0.70%)
Oct 15, 2014 49.50 50.47 48.88 50.15 6,169,592 -0.64(-1.26%)
Oct 14, 2014 50.55 51.62 50.38 50.79 4,300,718 +1.17(+2.36%)
Oct 13, 2014 49.49 50.56 49.48 49.62 4,987,965 +1.87(+3.92%)
Oct 10, 2014 47.98 48.65 47.50 47.75 5,052,675 -1.20(-2.45%)
Oct 09, 2014 49.82 49.93 48.64 48.95 4,672,325 -0.87(-1.75%)
Oct 08, 2014 48.58 50.01 47.94 49.82 7,313,085 +0.44(+0.89%)
Oct 07, 2014 50.78 50.92 48.54 49.38 12,196,922 -2.09(-4.06%)
Oct 06, 2014 48.28 56.82 47.87 51.47 19,085,332 +4.30(+9.12%)
Oct 03, 2014 47.73 47.76 46.83 47.17 5,175,943 -1.82(-3.72%)
Oct 02, 2014 48.88 49.12 48.13 48.99 3,024,938 +0.36(+0.74%)
Oct 01, 2014 49.09 49.27 48.51 48.63 2,885,196 -0.55(-1.12%)
Sep 30, 2014 49.27 49.49 48.95 49.18 2,882,313 -0.19(-0.38%)
Sep 29, 2014 49.31 49.75 49.29 49.37 1,915,861 -1.10(-2.18%)
Sep 26, 2014 50.19 50.61 50.16 50.47 1,869,801 -0.14(-0.28%)
Sep 25, 2014 50.97 50.99 50.14 50.61 3,392,230 -1.15(-2.22%)
Sep 24, 2014 51.93 52.11 51.52 51.76 3,211,893 +0.83(+1.63%)
Sep 23, 2014 50.66 51.05 50.60 50.93 2,890,156 +0.76(+1.51%)
Sep 22, 2014 50.52 50.54 49.97 50.17 3,697,188 -1.51(-2.92%)
Sep 19, 2014 52.49 52.53 51.57 51.68 3,253,630 -1.45(-2.73%)
Sep 18, 2014 52.88 53.16 52.88 53.13 1,746,752 +0.32(+0.61%)
Sep 17, 2014 53.45 53.48 52.74 52.81 2,977,021 -0.93(-1.73%)
Sep 16, 2014 52.19 54.03 52.16 53.74 4,569,756 +1.08(+2.05%)
Sep 15, 2014 52.74 52.93 52.56 52.66 2,200,127 +0.38(+0.73%)
Sep 12, 2014 52.62 52.62 52.02 52.28 3,167,235 -0.20(-0.38%)
Sep 11, 2014 52.34 52.66 51.97 52.48 3,437,502 +0.07(+0.13%)
Sep 10, 2014 52.28 52.43 51.89 52.41 2,864,747 +0.28(+0.54%)
Sep 09, 2014 51.80 52.23 51.62 52.13 2,852,111 +0.27(+0.52%)
Sep 08, 2014 52.44 52.50 51.82 51.86 3,246,641 -1.10(-2.08%)
Sep 05, 2014 52.67 53.01 52.42 52.96 2,434,880 -0.01(-0.02%)
Sep 04, 2014 53.33 53.71 52.79 52.97 3,614,460 -0.75(-1.40%)
Sep 03, 2014 53.96 54.19 53.52 53.72 1,437,278 +0.19(+0.35%)
Sep 02, 2014 54.00 54.00 53.47 53.53 2,059,738 -0.21(-0.39%)
Aug 29, 2014 53.74 53.74 53.74 53.74 1,785,600 +0.05(+0.09%)
Aug 28, 2014 53.55 53.82 53.31 53.69 4,803,249 -2.00(-3.59%)
Aug 27, 2014 55.70 55.79 55.25 55.69 1,659,155 -0.25(-0.45%)
Aug 26, 2014 55.44 55.99 55.44 55.94 2,413,216 -0.46(-0.82%)
Aug 25, 2014 56.68 56.89 56.33 56.40 1,693,350 +0.10(+0.18%)
Aug 22, 2014 56.45 56.54 55.99 56.30 1,401,567 -0.95(-1.66%)
Aug 21, 2014 57.12 57.28 56.91 57.25 1,196,568 -0.28(-0.49%)
Aug 20, 2014 57.34 57.83 57.34 57.53 1,807,499 +0.55(+0.97%)
Aug 19, 2014 56.86 57.18 56.60 56.98 3,521,151 -0.63(-1.09%)
Aug 18, 2014 57.37 57.56 57.25 57.61 1,465,499 +0.28(+0.49%)
Aug 15, 2014 57.32 57.62 56.98 57.33 2,324,443 +0.62(+1.09%)
Aug 14, 2014 56.67 56.73 56.40 56.71 3,534,842 -0.78(-1.36%)
Aug 13, 2014 57.27 57.64 57.07 57.49 4,216,776 -1.69(-2.86%)
Aug 12, 2014 58.82 59.32 58.62 59.18 2,114,161 +0.13(+0.22%)
Aug 11, 2014 58.52 59.21 58.45 59.05 3,383,640 +1.57(+2.73%)
Aug 08, 2014 56.73 57.46 56.57 57.48 1,421,613 +0.39(+0.68%)
Aug 07, 2014 58.26 58.65 56.39 57.09 3,027,457 -0.08(-0.14%)
Aug 06, 2014 56.28 57.50 56.28 57.17 2,177,407 +0.56(+0.99%)
Aug 05, 2014 56.78 56.84 56.22 56.61 2,765,458 -0.83(-1.44%)
Aug 04, 2014 56.91 57.68 56.69 57.44 2,024,317 +0.80(+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.