Rio Tinto Plc ADR (NY: RIO )

71.80 +1.95 (+2.79%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.48 30.15 30.15 30.15 2,614,863 -0.33(-1.10%)
Dec 30, 2014 30.20 30.69 30.20 30.48 5,305,652 +0.51(+1.70%)
Dec 29, 2014 30.08 30.38 29.93 29.97 4,650,890 -0.03(-0.11%)
Dec 26, 2014 29.53 30.17 29.49 30.01 2,815,625 +0.54(+1.82%)
Dec 24, 2014 29.22 29.47 29.47 29.47 1,179,408 +0.08(+0.29%)
Dec 23, 2014 29.11 29.65 29.05 29.38 2,684,118 +0.22(+0.76%)
Dec 22, 2014 29.54 29.59 29.04 29.16 3,910,712 -0.54(-1.83%)
Dec 19, 2014 29.09 29.87 28.97 29.70 5,817,918 +0.69(+2.39%)
Dec 18, 2014 29.08 29.23 28.58 29.01 4,854,441 +0.16(+0.57%)
Dec 17, 2014 28.47 29.14 28.32 28.85 9,377,839 +1.32(+4.78%)
Dec 16, 2014 27.47 28.14 27.23 27.53 7,012,885 +0.89(+3.34%)
Dec 15, 2014 27.15 27.33 26.64 26.64 4,254,893 -0.71(-2.59%)
Dec 12, 2014 27.86 28.00 27.34 27.35 3,688,305 -0.73(-2.61%)
Dec 11, 2014 28.11 28.44 27.98 28.08 3,363,544 -0.56(-1.97%)
Dec 10, 2014 29.09 29.10 28.53 28.64 3,588,390 -0.79(-2.67%)
Dec 09, 2014 29.07 29.91 29.03 29.43 3,822,942 +0.03(+0.09%)
Dec 08, 2014 29.66 29.75 29.29 29.40 4,635,171 -0.24(-0.82%)
Dec 05, 2014 29.68 29.82 29.42 29.65 3,896,429 -0.43(-1.44%)
Dec 04, 2014 30.27 30.52 29.93 30.08 6,073,989 -0.85(-2.75%)
Dec 03, 2014 30.86 31.18 30.70 30.93 5,132,572 +0.68(+2.25%)
Dec 02, 2014 30.57 30.73 30.17 30.25 3,033,535 -0.23(-0.75%)
Dec 01, 2014 30.61 30.89 30.27 30.48 3,993,732 -0.03(-0.09%)
Nov 28, 2014 31.09 31.09 30.44 30.50 2,990,048 -0.54(-1.75%)
Nov 26, 2014 31.03 31.05 31.05 31.05 2,932,020 +0.26(+0.85%)
Nov 25, 2014 30.71 30.95 30.65 30.78 3,180,690 +0.02(+0.06%)
Nov 24, 2014 31.03 31.05 30.36 30.76 5,449,735 -0.33(-1.07%)
Nov 21, 2014 31.13 31.46 30.99 31.10 5,886,648 +1.44(+4.86%)
Nov 20, 2014 29.14 29.75 29.13 29.66 5,827,170 -0.56(-1.86%)
Nov 19, 2014 30.41 30.42 30.03 30.22 4,798,872 -0.71(-2.31%)
Nov 18, 2014 31.07 31.08 30.73 30.93 4,826,094 -0.62(-1.95%)
Nov 17, 2014 31.54 31.68 31.28 31.55 1,688,055 +0.09(+0.27%)
Nov 14, 2014 30.87 31.58 30.84 31.46 3,386,792 +0.26(+0.82%)
Nov 13, 2014 31.30 31.56 31.03 31.21 2,323,132 +0.00(+0.00%)
Nov 12, 2014 31.18 31.41 31.05 31.21 2,376,531 -0.01(-0.02%)
Nov 11, 2014 30.87 31.28 30.80 31.22 4,840,677 -0.22(-0.71%)
Nov 10, 2014 31.75 31.78 31.29 31.44 2,865,110 -0.22(-0.70%)
Nov 07, 2014 31.42 31.86 31.38 31.66 3,910,781 +0.82(+2.65%)
Nov 06, 2014 30.98 31.09 30.73 30.84 3,496,443 -0.33(-1.07%)
Nov 05, 2014 31.15 31.50 30.95 31.18 3,841,089 +0.09(+0.29%)
Nov 04, 2014 31.24 31.24 30.87 31.09 3,550,143 -0.10(-0.34%)
Nov 03, 2014 31.43 31.48 31.05 31.19 2,906,240 -0.21(-0.67%)
Oct 31, 2014 30.84 31.53 30.68 31.40 4,391,903 +0.42(+1.35%)
Oct 30, 2014 30.90 31.21 30.65 30.98 5,043,845 -0.43(-1.38%)
Oct 29, 2014 32.19 32.25 31.20 31.41 3,708,666 -0.84(-2.60%)
Oct 28, 2014 32.19 32.31 32.01 32.25 2,748,197 +0.56(+1.78%)
Oct 27, 2014 31.45 32.10 32.10 31.69 3,271,147 -0.41(-1.28%)
Oct 24, 2014 31.84 32.17 31.71 32.10 3,964,894 -0.08(-0.24%)
Oct 23, 2014 32.26 32.38 32.08 32.18 2,941,914 -0.18(-0.57%)
Oct 22, 2014 32.68 32.77 32.30 32.36 4,244,912 -0.95(-2.85%)
Oct 21, 2014 33.19 33.49 33.17 33.31 2,902,006 +0.45(+1.37%)
Oct 20, 2014 32.81 32.85 32.55 32.86 2,438,720 +0.18(+0.54%)
Oct 17, 2014 32.65 32.93 32.45 32.68 5,659,297 +0.09(+0.26%)
Oct 16, 2014 31.92 32.94 31.85 32.60 8,582,720 -0.23(-0.70%)
Oct 15, 2014 32.40 33.04 31.99 32.83 9,425,474 -0.42(-1.26%)
Oct 14, 2014 33.09 33.79 32.98 33.25 6,570,338 +0.77(+2.36%)
Oct 13, 2014 32.39 33.09 32.39 32.48 7,620,266 +1.22(+3.92%)
Oct 10, 2014 31.41 31.84 31.09 31.26 7,719,126 -0.79(-2.45%)
Oct 09, 2014 32.61 32.68 31.84 32.04 7,138,053 -0.57(-1.75%)
Oct 08, 2014 31.80 32.73 31.38 32.61 11,172,423 +0.29(+0.89%)
Oct 07, 2014 33.24 33.33 31.77 32.32 18,633,610 -1.37(-4.06%)
Oct 06, 2014 31.60 37.19 31.33 33.69 29,157,244 +2.81(+9.12%)
Oct 03, 2014 31.24 31.26 30.65 30.88 7,907,446 -1.19(-3.72%)
Oct 02, 2014 32.00 32.15 31.50 32.07 4,621,290 +0.24(+0.74%)
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.