Rio Tinto Plc ADR (NY: RIO )

65.20 -0.53 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 82.16 82.38 79.99 80.34 4,033,933 -2.51(-3.03%)
Feb 25, 2021 84.72 85.35 82.52 82.85 2,564,563 -1.45(-1.72%)
Feb 24, 2021 83.13 84.39 82.50 84.30 1,895,104 +1.10(+1.33%)
Feb 23, 2021 82.24 83.33 80.61 83.20 2,702,476 +0.13(+0.15%)
Feb 22, 2021 82.06 84.02 81.91 83.07 3,203,110 +0.35(+0.42%)
Feb 19, 2021 82.02 83.21 81.93 82.72 2,178,519 +1.75(+2.16%)
Feb 18, 2021 81.51 81.63 79.80 80.97 1,932,344 +0.51(+0.63%)
Feb 17, 2021 82.31 82.35 79.75 80.47 2,662,314 -0.08(-0.10%)
Feb 16, 2021 79.77 81.28 79.50 80.55 2,728,628 +3.65(+4.75%)
Feb 12, 2021 75.36 77.03 75.24 76.90 1,669,382 +1.27(+1.68%)
Feb 11, 2021 75.37 76.08 74.89 75.63 1,971,736 -0.72(-0.94%)
Feb 10, 2021 76.39 77.03 74.74 76.35 3,199,989 +1.53(+2.04%)
Feb 09, 2021 73.39 75.22 73.08 74.82 3,666,736 +1.02(+1.38%)
Feb 08, 2021 72.72 73.95 72.66 73.80 2,950,430 +1.66(+2.31%)
Feb 05, 2021 71.70 72.14 70.86 72.14 1,633,699 +0.88(+1.24%)
Feb 04, 2021 71.30 71.54 70.64 71.26 1,278,159 -0.01(-0.01%)
Feb 03, 2021 71.10 71.53 70.78 71.27 1,973,027 +0.49(+0.69%)
Feb 02, 2021 71.01 71.16 70.29 70.78 1,907,699 -1.35(-1.87%)
Feb 01, 2021 72.28 72.42 71.44 72.13 1,899,561 +1.88(+2.68%)
Jan 29, 2021 71.39 71.84 70.02 70.25 2,169,164 -1.92(-2.66%)
Jan 28, 2021 72.30 72.80 71.65 72.17 1,918,281 -0.17(-0.23%)
Jan 27, 2021 72.10 73.49 71.20 72.33 2,651,355 -2.24(-3.01%)
Jan 26, 2021 75.12 75.30 74.53 74.57 1,555,444 +0.04(+0.05%)
Jan 25, 2021 74.31 74.61 73.65 74.54 1,320,111 -0.28(-0.38%)
Jan 22, 2021 73.75 74.94 73.56 74.82 1,400,888 -0.91(-1.20%)
Jan 21, 2021 76.47 76.54 74.84 75.73 1,534,260 -0.27(-0.35%)
Jan 20, 2021 76.06 76.37 75.45 76.00 1,545,461 +0.99(+1.32%)
Jan 19, 2021 74.71 75.37 74.14 75.01 1,688,661 +1.04(+1.40%)
Jan 15, 2021 75.07 75.29 73.46 73.97 2,224,538 -4.02(-5.15%)
Jan 14, 2021 76.70 78.16 76.61 77.99 1,739,583 +2.83(+3.77%)
Jan 13, 2021 76.06 76.25 75.00 75.15 2,202,300 -2.08(-2.69%)
Jan 12, 2021 76.05 77.30 75.97 77.23 1,831,966 +0.22(+0.29%)
Jan 11, 2021 76.26 77.52 76.22 77.01 3,369,848 -2.67(-3.36%)
Jan 08, 2021 78.59 79.88 78.09 79.69 3,085,175 +0.65(+0.83%)
Jan 07, 2021 78.07 79.21 77.61 79.03 3,142,195 +2.92(+3.84%)
Jan 06, 2021 75.62 76.75 75.19 76.11 3,013,803 +3.25(+4.47%)
Jan 05, 2021 71.52 73.10 71.16 72.86 2,464,125 +1.72(+2.42%)
Jan 04, 2021 72.60 72.94 71.14 71.14 2,820,884 +1.99(+2.88%)
Dec 31, 2020 69.14 69.14 69.14 1,302,894 -0.71(-1.01%)
Dec 30, 2020 70.19 70.22 69.51 69.85 1,302,894 -0.13(-0.18%)
Dec 29, 2020 70.91 71.01 69.76 69.98 1,657,915 +0.50(+0.71%)
Dec 28, 2020 70.41 70.58 69.21 69.48 829,702 -0.32(-0.46%)
Dec 24, 2020 70.79 70.82 69.43 69.80 411,443 -0.17(-0.25%)
Dec 23, 2020 69.85 70.29 69.34 69.98 1,317,085 +0.77(+1.12%)
Dec 22, 2020 69.45 69.49 68.73 69.21 1,496,533 -0.91(-1.30%)
Dec 21, 2020 68.20 70.14 68.20 70.12 3,215,338 -0.30(-0.43%)
Dec 18, 2020 70.54 70.89 70.15 70.42 1,423,299 +0.01(+0.01%)
Dec 17, 2020 70.75 71.37 70.27 70.41 1,781,470 +0.64(+0.92%)
Dec 16, 2020 69.73 70.05 69.02 69.77 1,375,234 -0.27(-0.38%)
Dec 15, 2020 69.15 70.28 68.88 70.03 3,276,758 +1.65(+2.42%)
Dec 14, 2020 68.94 69.22 68.18 68.38 2,882,952 +0.25(+0.36%)
Dec 11, 2020 67.52 68.21 67.42 68.13 3,127,821 +0.13(+0.19%)
Dec 10, 2020 66.78 68.20 66.70 68.00 2,174,835 +1.46(+2.20%)
Dec 09, 2020 66.69 66.84 65.80 66.54 2,206,550 -0.46(-0.69%)
Dec 08, 2020 66.51 67.41 66.41 67.00 1,819,917 -0.07(-0.11%)
Dec 07, 2020 67.29 67.63 66.61 67.07 1,636,536 -0.87(-1.29%)
Dec 04, 2020 67.20 68.08 67.20 67.95 2,195,056 +1.24(+1.86%)
Dec 03, 2020 66.30 67.23 65.72 66.71 2,989,091 +2.19(+3.39%)
Dec 02, 2020 64.06 65.04 63.07 64.52 4,510,057 +2.46(+3.97%)
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.