Rio Tinto Plc ADR (NY: RIO )

60.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 41.39 41.69 41.35 41.52 2,896,542 -0.31(-0.74%)
Feb 27, 2017 41.70 42.40 41.65 41.83 4,609,225 +0.14(+0.34%)
Feb 24, 2017 41.51 42.21 41.27 41.69 6,574,586 -0.82(-1.93%)
Feb 23, 2017 44.49 44.57 42.44 42.51 10,035,067 -1.83(-4.13%)
Feb 22, 2017 43.96 44.55 43.93 44.34 2,902,614 -1.81(-3.92%)
Feb 21, 2017 45.99 46.24 45.88 46.15 3,233,116 +0.65(+1.43%)
Feb 17, 2017 45.50 45.50 45.50 0 -0.63(-1.37%)
Feb 16, 2017 46.18 46.30 45.91 46.13 2,409,486 +0.20(+0.44%)
Feb 15, 2017 46.12 46.35 45.84 45.93 2,168,619 -0.32(-0.69%)
Feb 14, 2017 46.10 46.34 45.70 46.25 3,547,819 -0.40(-0.86%)
Feb 13, 2017 46.08 47.11 46.06 46.65 10,246,994 +1.24(+2.73%)
Feb 10, 2017 44.09 45.41 44.06 45.41 5,837,059 +2.27(+5.26%)
Feb 09, 2017 42.65 43.19 42.41 43.14 4,377,559 +0.20(+0.47%)
Feb 08, 2017 42.73 43.13 42.44 42.94 3,627,704 -0.08(-0.19%)
Feb 07, 2017 43.13 43.44 42.94 43.02 5,102,694 +0.24(+0.56%)
Feb 06, 2017 42.46 42.82 42.35 42.78 7,227,309 +0.11(+0.26%)
Feb 03, 2017 43.26 43.35 42.65 42.67 5,409,614 -1.94(-4.35%)
Feb 02, 2017 44.69 44.86 44.37 44.61 3,291,093 -0.83(-1.83%)
Feb 01, 2017 45.11 45.57 44.83 45.44 3,175,480 +0.65(+1.45%)
Jan 31, 2017 45.09 45.12 44.35 44.79 2,654,643 +0.40(+0.90%)
Jan 30, 2017 44.59 44.83 44.14 44.39 2,861,556 -0.96(-2.12%)
Jan 27, 2017 45.01 45.39 44.86 45.35 2,939,027 +0.49(+1.09%)
Jan 26, 2017 45.05 45.30 44.61 44.86 3,439,717 -1.10(-2.39%)
Jan 25, 2017 45.07 46.04 44.94 45.96 5,219,834 +0.26(+0.57%)
Jan 24, 2017 45.42 45.92 45.31 45.70 5,874,957 +1.89(+4.31%)
Jan 23, 2017 43.57 43.87 43.45 43.81 2,804,394 +0.88(+2.05%)
Jan 20, 2017 42.37 43.08 42.36 42.93 2,422,714 -0.08(-0.19%)
Jan 19, 2017 43.12 43.24 42.70 43.01 1,832,576 -0.32(-0.74%)
Jan 18, 2017 42.94 43.54 42.83 43.33 4,121,179 +0.87(+2.05%)
Jan 17, 2017 42.71 43.00 42.44 42.46 3,514,190 +0.42(+1.00%)
Jan 13, 2017 42.04 42.04 42.04 0 -0.09(-0.21%)
Jan 12, 2017 42.87 42.87 41.94 42.13 5,007,765 +0.43(+1.03%)
Jan 11, 2017 41.31 41.77 41.03 41.70 4,782,630 +0.70(+1.71%)
Jan 10, 2017 40.53 41.01 40.34 41.00 5,707,484 +2.64(+6.88%)
Jan 09, 2017 38.36 38.72 38.26 38.36 4,089,799 -0.03(-0.08%)
Jan 06, 2017 38.82 39.01 38.37 38.39 3,582,566 -0.93(-2.37%)
Jan 05, 2017 38.54 39.39 38.54 39.32 3,898,077 +0.11(+0.28%)
Jan 04, 2017 38.55 39.23 38.51 39.21 3,119,661 +0.25(+0.64%)
Jan 03, 2017 38.84 39.09 38.75 38.96 2,415,774 +0.50(+1.30%)
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%)
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.