Rio Tinto Plc ADR (NY: RIO )

65.20 -0.53 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.56 27.75 27.34 27.52 4,665,370 -0.31(-1.12%)
Nov 29, 2016 27.92 28.20 27.75 27.84 5,825,539 -0.81(-2.81%)
Nov 28, 2016 28.32 28.79 28.26 28.64 7,553,376 +0.07(+0.25%)
Nov 25, 2016 28.40 28.62 28.18 28.57 3,881,383 -0.03(-0.10%)
Nov 23, 2016 28.60 28.60 28.60 0 +0.28(+1.00%)
Nov 22, 2016 27.81 28.37 27.63 28.32 6,333,112 +1.08(+3.97%)
Nov 21, 2016 27.02 27.27 26.94 27.23 4,347,998 +0.70(+2.63%)
Nov 18, 2016 26.57 26.75 26.32 26.54 4,623,257 -0.73(-2.69%)
Nov 17, 2016 27.28 27.58 27.10 27.27 4,128,340 +0.15(+0.54%)
Nov 16, 2016 27.20 27.31 26.89 27.13 5,424,711 -0.56(-2.02%)
Nov 15, 2016 27.22 27.70 27.02 27.68 6,668,648 -1.10(-3.83%)
Nov 14, 2016 28.24 28.79 28.21 28.79 7,154,756 +0.41(+1.46%)
Nov 11, 2016 28.29 28.42 27.81 28.37 6,008,307 -0.15(-0.53%)
Nov 10, 2016 28.85 29.18 28.36 28.53 13,800,392 +0.76(+2.75%)
Nov 09, 2016 27.12 27.93 27.07 27.76 11,344,311 +1.83(+7.06%)
Nov 08, 2016 25.57 26.07 25.47 25.93 5,318,061 +0.32(+1.25%)
Nov 07, 2016 25.49 25.62 25.33 25.61 4,107,654 +0.98(+3.98%)
Nov 04, 2016 24.72 24.93 24.62 24.63 4,354,014 -0.46(-1.82%)
Nov 03, 2016 25.16 25.38 25.01 25.09 3,333,387 +0.08(+0.32%)
Nov 02, 2016 25.36 25.51 24.99 25.01 6,779,788 -0.17(-0.66%)
Nov 01, 2016 25.64 25.68 25.06 25.18 5,757,992 -0.12(-0.49%)
Oct 31, 2016 25.22 25.41 25.15 25.30 2,878,374 +0.23(+0.93%)
Oct 28, 2016 25.05 25.28 24.98 25.07 4,287,134 +0.21(+0.85%)
Oct 27, 2016 25.01 25.11 24.76 24.86 3,680,437 +0.02(+0.09%)
Oct 26, 2016 24.74 25.02 24.63 24.84 4,010,597 +0.07(+0.26%)
Oct 25, 2016 24.69 25.01 24.67 24.77 6,003,387 +0.73(+3.02%)
Oct 24, 2016 24.16 24.21 23.84 24.05 4,006,417 +0.18(+0.76%)
Oct 21, 2016 23.66 24.07 23.57 23.87 4,853,501 +0.33(+1.39%)
Oct 20, 2016 23.41 23.66 23.15 23.54 4,776,003 -0.15(-0.61%)
Oct 19, 2016 23.41 23.73 23.31 23.68 5,715,348 +0.05(+0.21%)
Oct 18, 2016 23.75 23.76 23.43 23.63 3,780,115 +0.54(+2.33%)
Oct 17, 2016 22.99 23.21 22.99 23.10 3,982,631 +0.03(+0.13%)
Oct 14, 2016 23.30 23.50 23.06 23.07 3,520,926 -0.03(-0.13%)
Oct 13, 2016 22.70 23.25 22.68 23.10 6,607,344 -0.73(-3.05%)
Oct 12, 2016 23.94 24.25 23.76 23.82 6,915,761 +0.17(+0.71%)
Oct 11, 2016 24.50 24.52 23.51 23.65 5,350,705 -0.82(-3.35%)
Oct 10, 2016 24.26 24.64 24.25 24.48 4,186,748 +0.40(+1.66%)
Oct 07, 2016 24.45 24.48 23.93 24.08 8,802,837 -0.01(-0.06%)
Oct 06, 2016 24.18 24.33 24.03 24.09 2,657,021 -0.39(-1.60%)
Oct 05, 2016 24.37 24.66 24.20 24.48 3,008,258 +0.45(+1.87%)
Oct 04, 2016 24.80 24.80 23.92 24.03 5,212,473 -0.33(-1.37%)
Oct 03, 2016 24.26 24.41 24.11 24.37 2,903,024 +0.12(+0.48%)
Sep 30, 2016 24.53 24.59 24.17 24.25 5,161,397 -0.22(-0.89%)
Sep 29, 2016 24.48 24.93 24.32 24.47 7,032,545 -0.03(-0.12%)
Sep 28, 2016 23.89 24.52 23.72 24.50 10,872,817 +1.10(+4.68%)
Sep 27, 2016 23.02 23.47 22.95 23.40 2,882,608 +0.04(+0.19%)
Sep 26, 2016 23.53 23.62 23.34 23.36 2,939,581 -0.17(-0.74%)
Sep 23, 2016 23.54 23.79 23.47 23.53 4,235,479 -0.08(-0.34%)
Sep 22, 2016 24.00 24.07 23.59 23.61 6,478,407 +0.35(+1.50%)
Sep 21, 2016 22.70 23.31 22.70 23.26 4,660,372 +0.82(+3.66%)
Sep 20, 2016 22.43 22.51 22.28 22.44 2,971,163 +0.08(+0.36%)
Sep 19, 2016 22.47 22.54 22.29 22.36 4,535,009 +0.65(+3.01%)
Sep 16, 2016 21.78 21.95 21.63 21.71 5,250,574 -0.43(-1.94%)
Sep 15, 2016 21.77 22.22 21.72 22.14 5,841,542 +0.12(+0.56%)
Sep 14, 2016 21.88 22.11 21.71 22.01 5,662,930 +0.38(+1.75%)
Sep 13, 2016 22.06 22.14 21.51 21.64 5,776,278 -0.96(-4.24%)
Sep 12, 2016 21.82 22.66 21.77 22.59 6,224,093 +0.28(+1.24%)
Sep 09, 2016 22.77 22.81 22.30 22.32 3,800,190 -0.53(-2.32%)
Sep 08, 2016 22.94 23.11 22.74 22.85 3,866,509 +0.31(+1.39%)
Sep 07, 2016 22.61 22.75 22.33 22.54 4,374,923 -0.39(-1.71%)
Sep 06, 2016 22.70 22.94 22.54 22.93 3,545,288 +0.33(+1.45%)
Sep 02, 2016 22.79 22.60 22.60 22.60 6,989,624 +0.25(+1.14%)
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.