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 28, 2014 36.44 36.50 36.08 36.20 3,600,636 -0.24(-0.66%)
Feb 27, 2014 36.26 36.51 36.19 36.44 4,509,401 +0.73(+2.03%)
Feb 26, 2014 35.88 36.00 35.68 35.71 4,169,223 -0.20(-0.56%)
Feb 25, 2014 36.25 36.31 35.75 35.92 7,706,191 -1.20(-3.23%)
Feb 24, 2014 37.05 37.31 37.00 37.12 4,374,822 -0.59(-1.57%)
Feb 21, 2014 38.23 38.29 37.67 37.71 4,167,452 -0.15(-0.40%)
Feb 20, 2014 37.39 37.98 37.38 37.86 4,958,642 +0.08(+0.22%)
Feb 19, 2014 37.58 38.29 37.56 37.78 3,743,494 -0.01(-0.02%)
Feb 18, 2014 37.69 37.93 37.43 37.79 4,704,465 +0.57(+1.54%)
Feb 14, 2014 36.93 37.21 37.21 37.21 3,866,093 +0.46(+1.25%)
Feb 13, 2014 36.76 36.91 36.22 36.75 12,437,525 +0.11(+0.31%)
Feb 12, 2014 36.76 36.85 36.54 36.64 7,759,057 +0.44(+1.20%)
Feb 11, 2014 35.37 36.32 35.35 36.20 4,299,700 +1.19(+3.41%)
Feb 10, 2014 35.49 35.24 34.94 35.01 2,794,165 -0.48(-1.35%)
Feb 07, 2014 35.10 35.51 34.91 35.49 6,086,794 +0.78(+2.24%)
Feb 06, 2014 34.16 34.71 34.16 34.71 5,542,216 +1.07(+3.17%)
Feb 05, 2014 33.51 33.83 33.37 33.64 3,974,029 +0.11(+0.34%)
Feb 04, 2014 33.15 33.55 33.11 33.53 2,956,237 +0.82(+2.51%)
Feb 03, 2014 33.65 33.67 32.68 32.71 3,565,758 -0.87(-2.60%)
Jan 31, 2014 33.31 33.75 33.30 33.58 3,467,137 -0.30(-0.90%)
Jan 30, 2014 33.87 33.98 33.47 33.88 4,225,275 +0.28(+0.83%)
Jan 29, 2014 33.54 34.16 33.45 33.60 5,732,836 -0.30(-0.88%)
Jan 28, 2014 33.60 33.90 33.43 33.90 8,024,169 +1.08(+3.29%)
Jan 27, 2014 33.08 33.10 32.44 32.82 7,444,441 +0.49(+1.50%)
Jan 24, 2014 33.16 33.17 32.30 32.33 6,182,477 -1.31(-3.89%)
Jan 23, 2014 33.93 33.96 33.47 33.64 4,626,605 -0.39(-1.13%)
Jan 22, 2014 34.01 34.14 33.79 34.03 3,732,792 +0.37(+1.09%)
Jan 21, 2014 33.83 33.89 33.51 33.66 3,651,076 -1.11(-3.20%)
Jan 17, 2014 35.22 34.77 34.77 34.77 5,088,839 +0.09(+0.27%)
Jan 16, 2014 34.87 34.87 34.30 34.68 5,695,501 +1.20(+3.59%)
Jan 15, 2014 32.98 33.62 32.98 33.48 3,638,005 +0.50(+1.51%)
Jan 14, 2014 32.78 33.05 32.65 32.98 3,325,224 +0.42(+1.28%)
Jan 13, 2014 32.73 33.02 32.45 32.56 2,588,631 -0.25(-0.77%)
Jan 10, 2014 32.80 32.89 32.62 32.81 2,840,620 +0.38(+1.17%)
Jan 09, 2014 32.78 32.80 32.25 32.44 4,025,336 -0.69(-2.08%)
Jan 08, 2014 33.30 33.33 33.09 33.12 3,317,089 -0.09(-0.29%)
Jan 07, 2014 33.64 33.71 33.00 33.22 5,056,297 -0.61(-1.79%)
Jan 06, 2014 34.26 34.27 33.78 33.83 3,921,812 -0.99(-2.85%)
Jan 03, 2014 34.94 35.07 34.75 34.82 1,938,825 -0.18(-0.52%)
Jan 02, 2014 35.16 35.23 34.84 35.00 2,050,729 -0.65(-1.83%)
Dec 31, 2013 35.42 35.65 35.65 35.65 1,641,882 +0.15(+0.43%)
Dec 30, 2013 35.38 35.83 35.36 35.50 3,218,821 +0.35(+1.01%)
Dec 27, 2013 35.18 35.35 35.00 35.15 2,710,982 +0.56(+1.61%)
Dec 26, 2013 34.37 34.68 34.36 34.59 1,302,674 +0.04(+0.11%)
Dec 24, 2013 34.28 34.56 34.27 34.55 756,511 +0.42(+1.22%)
Dec 23, 2013 34.10 34.34 34.04 34.13 1,905,030 +0.13(+0.37%)
Dec 20, 2013 34.07 34.27 33.96 34.01 3,247,129 +0.09(+0.26%)
Dec 19, 2013 33.81 34.09 33.74 33.92 2,584,728 -0.11(-0.32%)
Dec 18, 2013 33.67 34.13 33.07 34.03 7,327,724 +0.54(+1.60%)
Dec 17, 2013 33.44 33.65 33.24 33.49 4,389,892 +0.37(+1.11%)
Dec 16, 2013 33.05 33.40 33.04 33.12 3,224,904 +0.41(+1.26%)
Dec 13, 2013 32.59 32.80 32.57 32.71 3,767,608 -0.18(-0.54%)
Dec 12, 2013 33.17 33.19 32.63 32.89 3,736,102 -0.01(-0.04%)
Dec 11, 2013 33.68 33.71 32.87 32.90 3,374,528 -0.77(-2.29%)
Dec 10, 2013 33.99 34.09 33.57 33.67 2,147,256 -0.36(-1.06%)
Dec 09, 2013 33.76 34.14 33.74 34.03 2,398,856 +0.02(+0.06%)
Dec 06, 2013 34.19 34.22 33.89 34.01 3,400,793 +0.45(+1.36%)
Dec 05, 2013 33.89 33.93 33.50 33.56 3,291,519 -0.31(-0.91%)
Dec 04, 2013 33.50 33.98 33.49 33.87 3,642,254 +0.78(+2.35%)
Dec 03, 2013 33.06 33.47 32.92 33.09 3,252,254 +0.01(+0.02%)
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.