Rio Tinto Plc ADR (NY: RIO )

68.80 +0.94 (+1.39%)
Streaming Delayed Price Updated: 3:22 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 60.17 60.51 58.67 59.50 4,607,745 -0.24(-0.40%)
Nov 29, 2021 59.99 60.34 59.13 59.74 4,768,120 +0.58(+0.98%)
Nov 26, 2021 57.72 59.30 57.64 59.16 3,291,090 -1.35(-2.23%)
Nov 24, 2021 61.02 61.38 60.48 60.51 2,647,993 -0.09(-0.14%)
Nov 23, 2021 59.95 60.79 59.85 60.59 4,136,888 +1.74(+2.95%)
Nov 22, 2021 58.00 59.21 57.84 58.85 3,474,239 +1.23(+2.14%)
Nov 19, 2021 57.54 58.33 57.37 57.62 3,864,726 +0.77(+1.35%)
Nov 18, 2021 56.95 56.93 56.74 56.85 3,811,894 -0.73(-1.27%)
Nov 17, 2021 57.81 58.12 57.43 57.58 3,283,438 +0.11(+0.20%)
Nov 16, 2021 58.03 58.19 57.46 57.47 3,702,496 -1.02(-1.74%)
Nov 15, 2021 58.49 58.60 58.14 58.48 3,123,017 -0.68(-1.16%)
Nov 12, 2021 58.95 59.52 58.69 59.17 3,953,883 -0.63(-1.05%)
Nov 11, 2021 59.05 59.93 59.03 59.79 5,305,666 +2.52(+4.41%)
Nov 10, 2021 57.71 57.24 57.27 3,397,619 -1.01(-1.73%)
Nov 09, 2021 58.39 58.74 57.64 58.27 3,344,830 -0.84(-1.43%)
Nov 08, 2021 57.89 59.12 57.83 59.12 4,317,820 +1.59(+2.75%)
Nov 05, 2021 57.44 57.63 57.10 57.53 3,288,421 -0.23(-0.39%)
Nov 04, 2021 58.26 58.38 57.48 57.76 4,079,487 -1.19(-2.01%)
Nov 03, 2021 59.04 59.16 58.44 58.95 4,568,848 +0.16(+0.27%)
Nov 02, 2021 58.36 59.05 58.11 58.79 4,217,696 -1.38(-2.29%)
Nov 01, 2021 60.03 60.43 59.86 60.16 2,878,683 +0.11(+0.19%)
Oct 29, 2021 60.38 60.54 59.91 60.05 2,981,787 -1.17(-1.91%)
Oct 28, 2021 60.88 61.48 60.84 61.22 4,840,370 +0.06(+0.09%)
Oct 27, 2021 61.69 62.04 61.16 61.16 3,444,007 -1.51(-2.41%)
Oct 26, 2021 63.35 62.67 3,415,178 -0.76(-1.20%)
Oct 25, 2021 62.93 63.56 62.89 63.43 2,589,408 +0.90(+1.44%)
Oct 22, 2021 62.54 63.05 61.86 62.53 3,758,968 +0.32(+0.52%)
Oct 21, 2021 62.77 62.90 61.57 62.20 5,018,357 -2.46(-3.80%)
Oct 20, 2021 64.63 65.14 63.58 64.66 6,008,478 -2.62(-3.89%)
Oct 19, 2021 66.66 67.60 66.59 67.28 3,213,481 +0.67(+1.01%)
Oct 18, 2021 66.44 66.81 65.93 66.61 2,905,239 -0.24(-0.35%)
Oct 15, 2021 67.10 67.35 66.55 66.85 3,068,835 -0.63(-0.93%)
Oct 14, 2021 67.00 67.71 66.94 67.47 3,243,174 +1.94(+2.95%)
Oct 13, 2021 64.72 65.57 64.58 65.54 3,742,770 -0.23(-0.35%)
Oct 12, 2021 65.76 66.08 65.38 65.76 3,577,701 -0.49(-0.74%)
Oct 11, 2021 67.13 67.72 66.23 66.26 3,010,533 +1.27(+1.96%)
Oct 08, 2021 65.09 65.31 64.67 64.98 3,511,006 +0.32(+0.50%)
Oct 07, 2021 65.22 65.71 64.49 64.66 4,488,677 +1.01(+1.58%)
Oct 06, 2021 62.47 63.67 62.18 63.66 3,380,155 +0.65(+1.04%)
Oct 05, 2021 62.43 63.31 61.89 63.00 3,149,295 -0.17(-0.27%)
Oct 04, 2021 63.56 64.06 63.09 63.17 3,225,310 -0.24(-0.37%)
Oct 01, 2021 63.36 63.65 62.48 63.41 3,266,235 -0.01(-0.01%)
Sep 30, 2021 63.59 64.20 63.36 63.42 3,731,602 +1.02(+1.64%)
Sep 29, 2021 62.06 62.60 61.82 62.39 4,891,265 -0.09(-0.14%)
Sep 28, 2021 62.61 62.76 61.96 62.48 5,521,473 -1.62(-2.53%)
Sep 27, 2021 63.24 64.09 63.22 64.10 3,714,799 +0.73(+1.15%)
Sep 24, 2021 63.32 64.04 63.23 63.37 3,895,539 -0.27(-0.42%)
Sep 23, 2021 64.12 64.45 63.58 63.64 4,266,191 +0.44(+0.69%)
Sep 22, 2021 63.75 64.14 63.11 63.20 6,789,100 +1.16(+1.87%)
Sep 21, 2021 63.06 63.08 61.80 62.04 7,584,876 -0.66(-1.06%)
Sep 20, 2021 61.02 62.75 61.02 62.71 8,338,654 -1.87(-2.90%)
Sep 17, 2021 64.32 64.70 63.44 64.58 7,369,313 -1.99(-2.99%)
Sep 16, 2021 68.09 68.15 66.27 66.57 4,002,654 -3.25(-4.65%)
Sep 15, 2021 69.33 70.31 69.27 69.82 2,510,883 +0.82(+1.18%)
Sep 14, 2021 70.13 70.16 68.87 69.00 3,060,296 -1.03(-1.46%)
Sep 13, 2021 70.20 70.65 69.67 70.02 8,764,251 +0.57(+0.82%)
Sep 10, 2021 70.07 70.65 69.45 69.46 3,360,197 +1.06(+1.55%)
Sep 09, 2021 69.02 69.33 68.23 68.39 3,592,672 -1.41(-2.03%)
Sep 08, 2021 70.61 70.77 69.76 69.81 2,883,406 -0.96(-1.35%)
Sep 07, 2021 71.57 71.90 70.72 70.77 2,271,502 -1.24(-1.73%)
Sep 03, 2021 72.45 72.83 71.79 72.01 2,160,823 +0.56(+0.78%)
Sep 02, 2021 71.17 72.26 71.04 71.45 2,405,982 +0.35(+0.49%)
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.