Rio Tinto Plc ADR (NY: RIO )

70.11 +0.65 (+0.94%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.62 40.26 38.16 40.13 8,216,262 -0.28(-0.70%)
Feb 27, 2020 40.91 41.33 40.20 40.41 5,625,139 -2.10(-4.93%)
Feb 26, 2020 43.18 43.32 42.40 42.51 2,804,482 -0.62(-1.43%)
Feb 25, 2020 44.13 44.16 42.89 43.12 3,193,386 -0.68(-1.56%)
Feb 24, 2020 43.70 44.02 43.52 43.81 3,328,965 -2.90(-6.21%)
Feb 21, 2020 46.43 46.78 46.16 46.70 3,005,667 +0.37(+0.79%)
Feb 20, 2020 46.58 46.82 46.26 46.34 1,452,688 -0.13(-0.28%)
Feb 19, 2020 46.57 46.67 46.38 46.47 1,058,150 -0.07(-0.15%)
Feb 18, 2020 46.41 46.59 46.29 46.53 931,728 -0.07(-0.15%)
Feb 14, 2020 46.95 46.98 46.45 46.60 1,601,244 -0.32(-0.67%)
Feb 13, 2020 46.86 47.09 46.67 46.92 1,232,259 -0.35(-0.74%)
Feb 12, 2020 47.40 47.47 47.00 47.27 1,895,325 +1.22(+2.66%)
Feb 11, 2020 46.44 46.47 45.83 46.05 1,787,058 +0.36(+0.79%)
Feb 10, 2020 45.78 45.84 45.39 45.69 1,392,348 -0.26(-0.56%)
Feb 07, 2020 46.54 46.72 45.91 45.94 1,527,217 -1.41(-2.98%)
Feb 06, 2020 47.62 47.71 47.21 47.35 1,437,592 -0.26(-0.54%)
Feb 05, 2020 47.70 47.77 47.22 47.61 1,873,992 +0.61(+1.29%)
Feb 04, 2020 46.81 47.06 46.67 47.00 2,115,174 +1.56(+3.44%)
Feb 03, 2020 45.46 45.81 45.33 45.44 1,549,674 -0.25(-0.54%)
Jan 31, 2020 46.21 46.24 45.51 45.69 3,536,257 -1.53(-3.24%)
Jan 30, 2020 46.71 47.25 46.46 47.22 1,599,431 -0.03(-0.05%)
Jan 29, 2020 47.63 47.72 47.12 47.24 1,248,465 -0.22(-0.47%)
Jan 28, 2020 47.25 47.66 47.22 47.47 1,730,165 +0.35(+0.74%)
Jan 27, 2020 47.25 47.50 47.01 47.12 2,756,211 -2.27(-4.61%)
Jan 24, 2020 49.88 50.01 49.11 49.39 2,030,676 -0.98(-1.95%)
Jan 23, 2020 50.13 50.42 49.45 50.37 3,144,977 -1.36(-2.63%)
Jan 22, 2020 52.05 52.25 51.57 51.73 2,384,396 +0.47(+0.92%)
Jan 21, 2020 51.35 51.60 51.10 51.26 2,457,496 -0.62(-1.19%)
Jan 17, 2020 52.13 52.20 51.75 51.88 2,060,731 +1.30(+2.57%)
Jan 16, 2020 50.65 50.75 50.47 50.58 1,173,342 +0.14(+0.27%)
Jan 15, 2020 50.28 50.72 50.11 50.44 1,750,865 -0.21(-0.41%)
Jan 14, 2020 50.59 50.85 50.45 50.65 1,342,946 +0.09(+0.17%)
Jan 13, 2020 50.05 50.77 50.00 50.56 1,602,410 +0.58(+1.16%)
Jan 10, 2020 50.12 50.42 49.95 49.98 1,291,918 +0.14(+0.27%)
Jan 09, 2020 50.07 50.14 49.65 49.84 2,080,262 -0.52(-1.04%)
Jan 08, 2020 50.18 50.71 50.12 50.36 1,661,086 +0.44(+0.87%)
Jan 07, 2020 49.89 50.17 49.75 49.93 1,903,457 -0.05(-0.10%)
Jan 06, 2020 49.96 50.18 49.80 49.98 1,745,570 -0.33(-0.66%)
Jan 03, 2020 50.27 50.67 50.26 50.31 1,826,251 -0.90(-1.75%)
Jan 02, 2020 51.02 51.32 50.88 51.21 2,121,729 +0.45(+0.89%)
Dec 31, 2019 50.78 50.79 50.46 50.76 917,452 +0.16(+0.32%)
Dec 30, 2019 50.72 50.87 50.55 50.60 936,041 -0.15(-0.30%)
Dec 27, 2019 51.05 51.05 50.68 50.75 851,494 -0.12(-0.24%)
Dec 26, 2019 50.70 50.91 50.55 50.87 906,780 +0.41(+0.81%)
Dec 24, 2019 50.60 50.66 50.42 50.46 473,754 +0.03(+0.07%)
Dec 23, 2019 50.25 50.56 50.24 50.42 1,707,340 +0.17(+0.34%)
Dec 20, 2019 50.61 50.77 50.23 50.25 1,601,361 +0.25(+0.50%)
Dec 19, 2019 50.36 50.43 49.91 50.01 1,710,611 -0.04(-0.09%)
Dec 18, 2019 49.99 50.15 49.86 50.05 1,535,840 -0.13(-0.26%)
Dec 17, 2019 49.95 50.44 49.95 50.18 1,628,797 -0.12(-0.24%)
Dec 16, 2019 51.03 51.03 50.24 50.30 2,101,945 +0.94(+1.91%)
Dec 13, 2019 49.83 50.41 49.18 49.36 1,930,685 +0.17(+0.35%)
Dec 12, 2019 48.69 49.37 48.53 49.18 2,115,820 +0.52(+1.07%)
Dec 11, 2019 48.41 48.89 48.41 48.66 2,413,420 +0.68(+1.43%)
Dec 10, 2019 47.65 50.45 47.23 47.98 1,550,503 +0.17(+0.36%)
Dec 09, 2019 47.89 48.24 47.67 47.81 1,656,784 +0.46(+0.98%)
Dec 06, 2019 47.37 47.51 47.21 47.35 982,124 +0.65(+1.39%)
Dec 05, 2019 46.64 46.91 46.47 46.70 1,294,750 -0.21(-0.46%)
Dec 04, 2019 46.77 47.09 46.62 46.91 1,520,316 +0.22(+0.48%)
Dec 03, 2019 46.30 46.71 46.16 46.69 1,492,621 -0.47(-1.00%)
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.