Rio Tinto Plc ADR (NY: RIO )

56.33 -0.95 (-1.66%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 49.17 49.67 49.13 49.33 3,348,945 +0.03(+0.06%)
Feb 26, 2015 49.38 49.51 49.01 49.30 1,577,900 +0.13(+0.26%)
Feb 25, 2015 49.27 49.46 48.95 49.17 1,597,797 -0.25(-0.51%)
Feb 24, 2015 49.11 49.72 48.93 49.42 2,034,937 +0.85(+1.75%)
Feb 23, 2015 49.00 49.11 48.40 48.57 3,212,469 -1.37(-2.74%)
Feb 20, 2015 49.68 50.07 49.59 49.94 1,993,584 +0.33(+0.67%)
Feb 19, 2015 49.64 50.03 49.21 49.61 2,891,649 +0.26(+0.53%)
Feb 18, 2015 48.79 49.83 48.73 49.35 3,364,096 -0.02(-0.04%)
Feb 17, 2015 49.13 49.52 48.85 49.37 2,844,419 +0.00(+0.00%)
Feb 13, 2015 48.15 49.37 49.37 49.37 4,302,900 +2.22(+4.71%)
Feb 12, 2015 47.31 47.38 46.74 47.15 5,133,300 +1.35(+2.95%)
Feb 11, 2015 45.53 45.97 44.85 45.80 3,109,317 +0.01(+0.02%)
Feb 10, 2015 46.06 46.12 45.44 45.79 2,738,556 -1.21(-2.57%)
Feb 09, 2015 46.64 47.38 46.63 47.00 1,953,869 +0.76(+1.64%)
Feb 06, 2015 46.28 46.60 46.09 46.24 2,412,402 -1.20(-2.53%)
Feb 05, 2015 46.96 47.57 46.74 47.44 4,179,574 +1.17(+2.53%)
Feb 04, 2015 46.38 46.65 46.06 46.27 2,591,492 -1.06(-2.24%)
Feb 03, 2015 45.93 47.42 45.67 47.33 8,072,729 +2.15(+4.76%)
Feb 02, 2015 44.35 45.24 44.26 45.18 2,683,783 +1.05(+2.38%)
Jan 30, 2015 43.72 44.70 43.53 44.13 2,459,757 -0.16(-0.36%)
Jan 29, 2015 43.97 44.36 43.35 44.29 4,091,468 +1.02(+2.36%)
Jan 28, 2015 44.08 44.08 43.22 43.27 1,748,294 -0.49(-1.12%)
Jan 27, 2015 43.50 43.89 43.23 43.76 1,322,776 +0.09(+0.21%)
Jan 26, 2015 43.03 43.90 42.83 43.67 2,466,200 +0.59(+1.37%)
Jan 23, 2015 43.52 43.67 43.02 43.08 2,712,236 -1.82(-4.05%)
Jan 22, 2015 45.09 45.25 44.53 44.90 2,776,119 +0.34(+0.76%)
Jan 21, 2015 43.70 44.60 43.62 44.56 1,833,907 +0.59(+1.34%)
Jan 20, 2015 43.86 44.09 43.59 43.97 2,017,359 -0.23(-0.52%)
Jan 16, 2015 43.68 44.20 43.59 44.20 2,623,157 +1.10(+2.55%)
Jan 15, 2015 43.24 43.44 42.97 43.10 2,895,692 +0.15(+0.35%)
Jan 14, 2015 42.33 43.01 42.07 42.95 5,492,310 -0.93(-2.12%)
Jan 13, 2015 44.38 44.57 43.60 43.88 2,689,588 -0.69(-1.55%)
Jan 12, 2015 44.33 44.72 43.90 44.57 2,780,717 -0.96(-2.11%)
Jan 09, 2015 45.33 45.62 45.05 45.53 2,017,715 -0.16(-0.35%)
Jan 08, 2015 45.50 46.08 45.38 45.69 2,797,131 +0.31(+0.68%)
Jan 07, 2015 44.77 45.66 44.70 45.38 2,919,222 +0.42(+0.93%)
Jan 06, 2015 44.61 45.30 44.34 44.96 4,363,808 +0.53(+1.19%)
Jan 05, 2015 44.26 44.51 43.84 44.43 3,017,680 -1.29(-2.82%)
Jan 02, 2015 45.73 45.91 45.41 45.72 1,573,168 -0.34(-0.74%)
Dec 31, 2014 46.57 46.06 46.06 46.06 1,711,600 -0.51(-1.10%)
Dec 30, 2014 46.14 46.89 46.14 46.57 3,472,898 +0.78(+1.70%)
Dec 29, 2014 45.96 46.41 45.73 45.79 3,044,313 -0.05(-0.11%)
Dec 26, 2014 45.12 46.09 45.06 45.84 1,843,012 +0.82(+1.82%)
Dec 24, 2014 44.64 45.02 45.02 45.02 772,000 +0.13(+0.29%)
Dec 23, 2014 44.47 45.30 44.38 44.89 1,756,932 +0.34(+0.76%)
Dec 22, 2014 45.13 45.20 44.37 44.55 2,559,818 -0.83(-1.83%)
Dec 19, 2014 44.44 45.63 44.26 45.38 3,808,210 +1.06(+2.39%)
Dec 18, 2014 44.43 44.66 43.66 44.32 3,177,551 +0.25(+0.57%)
Dec 17, 2014 43.49 44.52 43.26 44.07 6,138,412 +2.01(+4.78%)
Dec 16, 2014 41.96 42.99 41.60 42.06 4,590,394 +1.36(+3.34%)
Dec 15, 2014 41.48 41.75 40.70 40.70 2,785,107 -1.08(-2.58%)
Dec 12, 2014 42.56 42.78 41.77 41.78 2,414,238 -1.12(-2.61%)
Dec 11, 2014 42.94 43.45 42.74 42.90 2,201,661 -0.86(-1.97%)
Dec 10, 2014 44.44 44.46 43.59 43.76 2,348,837 -1.20(-2.67%)
Dec 09, 2014 44.41 45.69 44.35 44.96 2,502,367 +0.04(+0.09%)
Dec 08, 2014 45.31 45.45 44.75 44.92 3,034,024 -0.37(-0.82%)
Dec 05, 2014 45.35 45.55 44.94 45.29 2,550,469 -0.66(-1.44%)
Dec 04, 2014 46.25 46.62 45.73 45.95 3,975,825 -1.30(-2.75%)
Dec 03, 2014 47.14 47.63 46.90 47.25 3,359,606 +1.04(+2.25%)
Dec 02, 2014 46.71 46.94 46.09 46.21 1,985,648 -0.35(-0.75%)
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.