Rio Tinto Plc ADR (NY: RIO )

57.26 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 38.46 38.46 38.46 0 -0.44(-1.13%)
Dec 29, 2016 39.02 39.04 38.75 38.90 1,766,836 +0.03(+0.08%)
Dec 28, 2016 39.45 39.48 38.82 38.87 1,923,936 +0.52(+1.36%)
Dec 27, 2016 38.23 38.45 38.22 38.35 868,138 +0.23(+0.60%)
Dec 23, 2016 38.12 38.12 38.12 0 -0.06(-0.16%)
Dec 22, 2016 38.44 38.65 38.11 38.18 1,961,761 -0.70(-1.80%)
Dec 21, 2016 38.95 39.03 38.79 38.88 1,944,490 -0.20(-0.51%)
Dec 20, 2016 38.59 39.10 38.51 39.08 2,467,936 +0.90(+2.36%)
Dec 19, 2016 38.14 38.51 38.03 38.18 2,808,085 -0.58(-1.50%)
Dec 16, 2016 38.90 39.26 38.73 38.76 3,672,849 -0.49(-1.25%)
Dec 15, 2016 38.75 39.34 38.53 39.25 4,518,346 -0.79(-1.97%)
Dec 14, 2016 40.68 41.12 39.98 40.04 2,975,727 -0.79(-1.93%)
Dec 13, 2016 41.34 41.57 40.41 40.83 3,295,323 -0.67(-1.61%)
Dec 12, 2016 41.57 41.96 41.42 41.50 3,032,130 +0.35(+0.85%)
Dec 09, 2016 41.60 41.63 40.87 41.15 3,853,470 -0.97(-2.30%)
Dec 08, 2016 42.59 42.61 41.70 42.12 9,436,726 +0.59(+1.42%)
Dec 07, 2016 40.63 41.58 40.57 41.53 5,568,213 +2.28(+5.81%)
Dec 06, 2016 38.62 39.25 38.52 39.25 2,634,519 -0.24(-0.61%)
Dec 05, 2016 39.32 39.66 39.10 39.49 2,676,746 +0.47(+1.20%)
Dec 02, 2016 38.00 39.04 37.94 39.02 2,444,104 +0.67(+1.75%)
Dec 01, 2016 37.95 38.62 37.87 38.35 2,885,046 +0.44(+1.16%)
Nov 30, 2016 37.96 38.22 37.66 37.91 3,387,281 -0.43(-1.12%)
Nov 29, 2016 38.46 38.84 38.22 38.34 4,229,619 -1.11(-2.81%)
Nov 28, 2016 39.00 39.65 38.92 39.45 5,484,111 +0.10(+0.25%)
Nov 25, 2016 39.11 39.42 38.81 39.35 2,818,069 -0.04(-0.10%)
Nov 23, 2016 39.39 39.39 39.39 0 +0.39(+1.00%)
Nov 22, 2016 38.30 39.08 38.05 39.00 4,598,141 +1.49(+3.97%)
Nov 21, 2016 37.22 37.56 37.11 37.51 3,156,854 +0.96(+2.63%)
Nov 18, 2016 36.59 36.85 36.25 36.55 3,356,705 -1.01(-2.69%)
Nov 17, 2016 37.58 37.98 37.32 37.56 2,997,372 +0.20(+0.54%)
Nov 16, 2016 37.46 37.62 37.04 37.36 3,938,599 -0.77(-2.02%)
Nov 15, 2016 37.49 38.15 37.22 38.13 4,841,756 -1.52(-3.83%)
Nov 14, 2016 38.90 39.65 38.86 39.65 5,194,694 +0.57(+1.46%)
Nov 11, 2016 38.96 39.15 38.30 39.08 4,362,317 -0.21(-0.53%)
Nov 10, 2016 39.74 40.19 39.06 39.29 10,019,742 +1.05(+2.75%)
Nov 09, 2016 37.35 38.47 37.29 38.24 8,236,510 +2.52(+7.05%)
Nov 08, 2016 35.22 35.90 35.08 35.72 3,861,166 +0.44(+1.25%)
Nov 07, 2016 35.11 35.29 34.89 35.28 2,982,353 +1.35(+3.98%)
Nov 04, 2016 34.05 34.33 33.91 33.93 3,161,222 -0.63(-1.82%)
Nov 03, 2016 34.66 34.95 34.45 34.56 2,420,198 +0.11(+0.32%)
Nov 02, 2016 34.93 35.13 34.42 34.45 4,922,449 -0.23(-0.66%)
Nov 01, 2016 35.32 35.37 34.52 34.68 4,180,577 -0.17(-0.49%)
Oct 31, 2016 34.74 35.00 34.64 34.85 2,089,837 +0.32(+0.93%)
Oct 28, 2016 34.50 34.81 34.40 34.53 3,112,664 +0.29(+0.85%)
Oct 27, 2016 34.45 34.58 34.10 34.24 2,672,173 +0.03(+0.09%)
Oct 26, 2016 34.08 34.47 33.93 34.21 2,911,885 +0.09(+0.26%)
Oct 25, 2016 34.01 34.45 33.98 34.12 4,358,745 +1.00(+3.02%)
Oct 24, 2016 33.28 33.35 32.84 33.12 2,908,850 +0.25(+0.76%)
Oct 21, 2016 32.59 33.16 32.47 32.87 3,523,873 +0.45(+1.39%)
Oct 20, 2016 32.24 32.59 31.89 32.42 3,467,606 -0.20(-0.61%)
Oct 19, 2016 32.25 32.69 32.10 32.62 4,149,615 +0.07(+0.22%)
Oct 18, 2016 32.71 32.72 32.27 32.55 2,744,544 +0.74(+2.33%)
Oct 17, 2016 31.67 31.97 31.67 31.81 2,891,580 +0.04(+0.13%)
Oct 14, 2016 32.09 32.37 31.75 31.77 2,556,360 -0.04(-0.13%)
Oct 13, 2016 31.27 32.02 31.24 31.81 4,797,247 -1.00(-3.05%)
Oct 12, 2016 32.97 33.40 32.72 32.81 5,021,172 +0.23(+0.71%)
Oct 11, 2016 33.74 33.77 32.38 32.58 3,884,867 -1.13(-3.35%)
Oct 10, 2016 33.42 33.94 33.40 33.71 3,039,779 +0.55(+1.66%)
Oct 07, 2016 33.68 33.72 32.96 33.16 6,391,279 -0.02(-0.06%)
Oct 06, 2016 33.30 33.51 33.10 33.18 1,929,124 -0.54(-1.60%)
Oct 05, 2016 33.57 33.96 33.33 33.72 2,184,139 +0.62(+1.87%)
Oct 04, 2016 34.16 34.16 32.94 33.10 3,784,504 -0.46(-1.37%)
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.