Rio Tinto Plc ADR (NY: RIO )

64.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 36.48 36.69 36.26 36.51 3,174,401 +0.65(+1.81%)
Oct 29, 2015 35.58 36.21 35.57 35.86 3,851,044 -0.84(-2.29%)
Oct 28, 2015 36.01 37.18 35.97 36.70 3,535,761 -0.31(-0.84%)
Oct 27, 2015 37.21 37.59 36.90 37.01 2,697,841 -0.79(-2.09%)
Oct 26, 2015 38.51 38.54 37.76 37.80 2,018,578 -0.49(-1.28%)
Oct 23, 2015 38.54 38.66 38.10 38.29 1,978,161 +0.33(+0.87%)
Oct 22, 2015 37.45 38.24 37.44 37.96 2,052,442 +0.78(+2.10%)
Oct 21, 2015 37.60 37.65 37.08 37.18 1,831,841 -0.32(-0.85%)
Oct 20, 2015 37.12 37.65 37.05 37.50 2,786,599 -0.26(-0.69%)
Oct 19, 2015 38.03 38.10 37.46 37.76 2,488,631 -0.60(-1.56%)
Oct 16, 2015 39.01 39.10 38.27 38.36 2,867,957 -0.85(-2.17%)
Oct 15, 2015 39.14 39.27 38.75 39.21 2,699,332 -0.03(-0.08%)
Oct 14, 2015 39.15 39.37 38.89 39.24 5,407,250 +1.07(+2.80%)
Oct 13, 2015 37.96 38.60 37.96 38.17 2,474,569 -0.78(-2.00%)
Oct 12, 2015 39.36 39.37 38.66 38.95 2,533,364 -0.79(-1.99%)
Oct 09, 2015 39.79 40.05 39.53 39.74 5,070,333 +0.93(+2.40%)
Oct 08, 2015 38.23 38.96 37.96 38.81 5,707,099 +0.62(+1.62%)
Oct 07, 2015 38.57 38.87 37.83 38.19 7,589,872 +2.77(+7.82%)
Oct 06, 2015 35.23 35.59 35.10 35.42 2,579,674 +0.15(+0.43%)
Oct 05, 2015 35.12 35.73 35.08 35.27 4,294,038 +0.49(+1.41%)
Oct 02, 2015 33.79 34.83 33.44 34.78 5,048,754 +1.02(+3.02%)
Oct 01, 2015 34.22 34.45 33.38 33.76 2,907,757 -0.06(-0.18%)
Sep 30, 2015 33.39 33.86 33.26 33.82 4,725,319 +1.17(+3.58%)
Sep 29, 2015 32.83 32.89 32.37 32.65 3,409,192 +0.59(+1.84%)
Sep 28, 2015 32.38 32.42 31.97 32.06 3,199,395 -1.54(-4.58%)
Sep 25, 2015 33.93 34.02 33.46 33.60 2,685,441 -0.42(-1.23%)
Sep 24, 2015 33.49 34.09 33.28 34.02 5,438,784 +0.48(+1.43%)
Sep 23, 2015 34.46 34.59 33.54 33.54 3,781,851 -0.50(-1.47%)
Sep 22, 2015 34.10 34.19 33.62 34.04 4,488,545 -1.28(-3.62%)
Sep 21, 2015 35.38 35.58 35.06 35.32 2,835,992 -0.20(-0.56%)
Sep 18, 2015 35.85 36.17 35.27 35.52 5,187,254 -1.24(-3.37%)
Sep 17, 2015 36.59 37.42 36.41 36.76 4,249,557 -0.45(-1.21%)
Sep 16, 2015 36.81 37.37 36.80 37.21 4,327,852 +0.31(+0.84%)
Sep 15, 2015 36.72 36.99 36.43 36.90 5,933,705 -0.54(-1.44%)
Sep 14, 2015 36.85 37.47 36.34 37.44 3,140,987 +0.23(+0.62%)
Sep 11, 2015 37.25 37.28 36.68 37.21 5,021,392 +0.83(+2.28%)
Sep 10, 2015 36.36 36.83 36.05 36.38 3,348,151 +0.39(+1.08%)
Sep 09, 2015 37.13 37.31 35.86 35.99 3,156,886 +0.06(+0.17%)
Sep 08, 2015 35.30 36.01 35.18 35.93 3,341,157 +1.70(+4.97%)
Sep 04, 2015 34.14 34.23 34.23 34.23 3,201,500 -1.36(-3.82%)
Sep 03, 2015 35.45 36.32 35.38 35.59 3,029,701 +0.39(+1.11%)
Sep 02, 2015 35.60 35.63 34.48 35.20 3,172,410 +0.88(+2.56%)
Sep 01, 2015 34.71 35.29 34.12 34.32 3,433,844 -2.40(-6.54%)
Aug 31, 2015 36.14 36.94 35.79 36.72 1,769,251 +0.12(+0.33%)
Aug 28, 2015 35.80 36.95 35.80 36.60 2,924,407 +0.04(+0.11%)
Aug 27, 2015 35.23 36.80 35.23 36.56 4,499,310 +1.85(+5.33%)
Aug 26, 2015 35.12 35.13 33.82 34.71 2,852,451 +0.41(+1.20%)
Aug 25, 2015 35.58 35.58 34.30 34.30 3,737,127 +0.16(+0.47%)
Aug 24, 2015 33.59 35.21 33.25 34.14 5,314,846 -1.85(-5.14%)
Aug 21, 2015 36.65 36.90 35.98 35.99 2,516,670 -0.75(-2.04%)
Aug 20, 2015 37.23 37.30 36.74 36.74 2,153,475 +0.17(+0.46%)
Aug 19, 2015 36.79 37.09 36.07 36.57 3,512,830 -1.20(-3.18%)
Aug 18, 2015 37.59 37.91 37.48 37.77 1,851,181 -0.47(-1.23%)
Aug 17, 2015 38.22 38.33 37.97 38.24 1,839,396 -0.35(-0.91%)
Aug 14, 2015 38.41 38.83 38.40 38.59 1,375,777 +0.15(+0.39%)
Aug 13, 2015 38.59 38.74 38.18 38.44 1,608,500 -0.85(-2.16%)
Aug 12, 2015 38.88 39.33 38.50 39.29 3,141,045 -0.78(-1.95%)
Aug 11, 2015 40.18 40.30 39.69 40.07 3,291,583 -1.53(-3.68%)
Aug 10, 2015 40.11 41.69 39.94 41.60 3,416,707 +1.80(+4.52%)
Aug 07, 2015 39.95 40.22 39.70 39.80 2,638,054 -0.47(-1.17%)
Aug 06, 2015 39.82 40.47 39.51 40.27 2,963,938 +0.80(+2.03%)
Aug 05, 2015 40.11 40.24 39.46 39.47 4,045,772 +0.97(+2.52%)
Aug 04, 2015 38.65 39.05 38.25 38.50 2,127,314 +0.73(+1.93%)
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.