Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.79 19.10 18.67 18.69 5,714,321 +0.42(+2.27%)
Feb 26, 2016 18.64 18.86 18.22 18.28 6,020,686 -0.10(-0.55%)
Feb 25, 2016 18.35 18.47 17.96 18.38 6,600,883 -0.21(-1.12%)
Feb 24, 2016 18.21 18.64 17.95 18.59 10,102,043 -0.69(-3.59%)
Feb 23, 2016 19.61 19.72 19.13 19.28 10,289,556 -0.77(-3.85%)
Feb 22, 2016 19.58 20.14 19.53 20.05 9,943,506 +1.20(+6.36%)
Feb 19, 2016 18.41 18.87 18.37 18.85 7,409,892 +0.14(+0.77%)
Feb 18, 2016 18.75 18.81 18.51 18.70 6,909,921 -0.32(-1.70%)
Feb 17, 2016 18.67 19.28 18.67 19.03 8,239,223 +0.54(+2.94%)
Feb 16, 2016 18.10 18.52 17.81 18.48 7,265,189 +0.22(+1.21%)
Feb 12, 2016 18.09 18.26 18.26 18.26 9,350,339 +1.33(+7.85%)
Feb 11, 2016 16.89 17.22 16.73 16.93 11,236,813 -0.45(-2.61%)
Feb 10, 2016 17.44 17.74 17.26 17.39 7,314,504 -0.08(-0.43%)
Feb 09, 2016 17.24 17.62 17.13 17.47 9,472,286 -0.74(-4.05%)
Feb 08, 2016 17.89 18.39 17.82 18.20 8,808,558 +0.15(+0.84%)
Feb 05, 2016 17.95 18.36 17.90 18.05 6,864,409 -0.52(-2.78%)
Feb 04, 2016 18.31 18.99 18.26 18.57 15,655,454 +1.32(+7.62%)
Feb 03, 2016 16.86 17.27 16.37 17.25 9,125,640 +1.24(+7.74%)
Feb 02, 2016 15.89 16.07 15.76 16.01 5,806,008 -0.86(-5.10%)
Feb 01, 2016 16.59 16.98 16.36 16.87 4,072,606 -0.10(-0.61%)
Jan 29, 2016 16.49 17.01 16.47 16.98 5,250,078 +0.13(+0.78%)
Jan 28, 2016 17.34 17.36 16.67 16.85 6,500,681 +0.25(+1.49%)
Jan 27, 2016 16.51 17.02 16.40 16.60 6,907,232 -0.20(-1.19%)
Jan 26, 2016 16.36 16.82 16.23 16.80 8,298,605 +1.07(+6.83%)
Jan 25, 2016 15.96 16.05 15.64 15.72 9,349,058 -0.65(-3.95%)
Jan 22, 2016 16.87 16.98 16.15 16.37 11,206,798 -0.07(-0.42%)
Jan 21, 2016 15.99 16.58 15.88 16.44 9,789,081 +0.81(+5.15%)
Jan 20, 2016 15.62 15.84 15.07 15.63 8,933,679 -0.43(-2.66%)
Jan 19, 2016 16.44 16.48 15.89 16.06 6,018,814 -0.21(-1.27%)
Jan 15, 2016 16.19 16.27 16.27 16.27 8,130,344 -1.09(-6.27%)
Jan 14, 2016 17.09 17.48 16.75 17.36 12,638,170 +0.96(+5.84%)
Jan 13, 2016 17.09 17.17 16.34 16.40 7,224,663 -0.14(-0.87%)
Jan 12, 2016 16.99 16.99 16.18 16.54 10,840,052 -0.50(-2.91%)
Jan 11, 2016 17.59 17.60 16.80 17.04 12,572,314 -0.23(-1.32%)
Jan 08, 2016 17.80 17.86 17.22 17.27 8,857,946 -0.51(-2.87%)
Jan 07, 2016 17.74 18.14 17.70 17.78 7,423,854 -0.84(-4.51%)
Jan 06, 2016 18.59 18.69 18.38 18.62 9,047,817 -1.12(-5.65%)
Jan 05, 2016 19.89 19.92 19.45 19.73 4,295,468 +0.17(+0.84%)
Jan 04, 2016 19.45 19.68 19.12 19.57 7,080,205 -0.49(-2.44%)
Dec 31, 2015 19.93 20.05 20.05 20.05 2,138,983 +0.02(+0.10%)
Dec 30, 2015 20.03 20.14 19.88 20.03 3,375,796 -0.12(-0.62%)
Dec 29, 2015 20.16 20.35 19.92 20.16 3,126,297 -0.09(-0.44%)
Dec 28, 2015 20.25 20.27 20.04 20.25 3,898,027 -0.22(-1.08%)
Dec 24, 2015 20.59 20.47 20.47 20.47 1,188,921 -0.10(-0.47%)
Dec 23, 2015 20.60 20.71 20.37 20.56 6,995,044 +1.10(+5.66%)
Dec 22, 2015 19.30 19.55 19.15 19.46 6,045,555 +0.43(+2.24%)
Dec 21, 2015 19.44 19.46 18.90 19.04 7,019,287 +0.18(+0.95%)
Dec 18, 2015 19.28 19.36 18.82 18.86 9,873,053 -0.10(-0.51%)
Dec 17, 2015 19.62 19.63 18.95 18.95 6,319,936 -0.99(-4.97%)
Dec 16, 2015 19.92 20.01 19.59 19.94 4,922,460 +0.54(+2.77%)
Dec 15, 2015 19.45 19.78 19.37 19.41 5,405,075 +0.02(+0.11%)
Dec 14, 2015 19.61 19.69 19.20 19.39 7,181,596 -0.26(-1.33%)
Dec 11, 2015 19.73 19.97 19.59 19.65 6,908,796 -0.94(-4.58%)
Dec 10, 2015 20.40 20.84 20.28 20.59 5,106,976 +0.34(+1.67%)
Dec 09, 2015 20.72 20.84 20.04 20.25 8,312,911 +0.63(+3.19%)
Dec 08, 2015 19.93 20.03 19.45 19.63 11,414,476 -1.73(-8.09%)
Dec 07, 2015 21.54 21.54 21.20 21.36 5,716,294 -0.51(-2.33%)
Dec 04, 2015 21.73 21.87 21.51 21.87 4,935,933 -0.03(-0.16%)
Dec 03, 2015 22.32 22.40 21.71 21.90 5,613,297 -0.47(-2.09%)
Dec 02, 2015 22.52 22.72 22.29 22.37 3,752,020 -0.63(-2.75%)
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.