Rio Tinto Plc ADR (NY: RIO )

59.83 -1.17 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 55.38 55.61 54.66 54.71 5,776,951 -1.84(-3.25%)
Feb 27, 2018 57.48 57.50 56.47 56.55 4,201,942 -1.46(-2.52%)
Feb 26, 2018 57.61 58.19 57.20 58.01 2,894,642 +0.94(+1.65%)
Feb 23, 2018 56.66 57.09 56.46 57.07 1,287,878 +0.46(+0.81%)
Feb 22, 2018 56.61 2,319,259 +0.64(+1.14%)
Feb 21, 2018 56.36 57.18 55.97 55.97 2,268,040 -0.30(-0.53%)
Feb 20, 2018 56.55 56.83 55.96 56.27 3,964,414 -1.55(-2.68%)
Feb 16, 2018 57.82 57.82 57.82 0 -1.08(-1.83%)
Feb 15, 2018 59.04 59.25 58.21 58.90 3,404,626 +0.86(+1.48%)
Feb 14, 2018 55.23 58.20 55.11 58.04 5,440,703 +2.33(+4.18%)
Feb 13, 2018 55.71 3,190,992 +0.52(+0.94%)
Feb 12, 2018 54.21 55.49 54.15 55.19 5,615,469 +1.47(+2.74%)
Feb 09, 2018 53.15 53.95 51.78 53.72 5,096,656 +1.45(+2.77%)
Feb 08, 2018 54.00 54.12 52.13 52.27 4,991,932 -1.63(-3.02%)
Feb 07, 2018 54.37 54.68 53.80 53.90 4,165,244 -1.29(-2.34%)
Feb 06, 2018 53.68 55.60 53.42 55.19 6,956,228 +1.70(+3.18%)
Feb 05, 2018 54.98 55.60 52.72 53.49 3,225,613 -0.84(-1.55%)
Feb 02, 2018 56.53 56.53 54.12 54.33 4,950,639 -2.19(-3.87%)
Feb 01, 2018 56.21 56.67 56.10 56.52 2,255,667 +0.41(+0.73%)
Jan 31, 2018 56.22 56.41 55.77 56.11 2,124,116 -0.06(-0.11%)
Jan 30, 2018 56.75 56.76 56.08 56.17 1,914,350 -0.48(-0.85%)
Jan 29, 2018 57.18 57.28 56.60 56.65 2,507,805 +0.34(+0.60%)
Jan 26, 2018 55.96 56.43 55.83 56.31 1,413,929 +0.55(+0.99%)
Jan 25, 2018 56.86 56.98 55.71 55.76 2,522,796 -0.39(-0.69%)
Jan 24, 2018 56.46 56.58 55.97 56.15 2,115,936 +0.49(+0.88%)
Jan 23, 2018 55.87 55.89 55.13 55.66 2,684,337 -0.79(-1.40%)
Jan 22, 2018 56.33 56.47 55.96 56.45 2,278,008 +0.40(+0.71%)
Jan 19, 2018 56.55 56.78 55.91 56.05 2,510,689 -0.19(-0.34%)
Jan 18, 2018 56.26 56.43 55.85 56.24 2,059,127 -0.03(-0.05%)
Jan 17, 2018 56.31 56.48 55.91 56.27 2,348,042 +0.49(+0.88%)
Jan 16, 2018 56.57 56.73 55.67 55.78 3,844,149 -1.89(-3.28%)
Jan 12, 2018 57.67 57.67 57.67 0 +0.43(+0.75%)
Jan 11, 2018 56.66 57.28 56.62 57.24 2,577,964 +1.16(+2.07%)
Jan 10, 2018 55.92 56.16 55.70 56.08 2,497,598 +0.34(+0.61%)
Jan 09, 2018 56.00 56.14 55.61 55.74 2,735,103 +0.09(+0.16%)
Jan 08, 2018 55.00 55.68 54.94 55.65 2,781,625 +1.11(+2.04%)
Jan 05, 2018 54.65 54.66 54.15 54.54 3,632,600 -0.16(-0.29%)
Jan 04, 2018 54.87 55.00 54.64 54.70 2,377,675 -0.25(-0.45%)
Jan 03, 2018 54.75 55.00 54.43 54.95 2,849,232 +0.20(+0.37%)
Jan 02, 2018 53.95 54.88 53.82 54.75 3,908,206 +1.82(+3.44%)
Dec 29, 2017 52.93 52.93 52.93 0 +0.17(+0.32%)
Dec 28, 2017 52.63 52.88 52.42 52.76 2,387,387 +1.01(+1.95%)
Dec 27, 2017 52.01 52.17 51.61 51.75 1,887,740 +0.33(+0.64%)
Dec 26, 2017 51.03 51.72 50.40 51.42 2,299,528 +0.33(+0.65%)
Dec 22, 2017 51.28 51.41 50.94 51.09 1,619,640 -0.32(-0.62%)
Dec 21, 2017 50.97 51.46 50.87 51.41 2,561,326 +0.84(+1.66%)
Dec 20, 2017 50.31 50.71 50.02 50.57 2,754,670 +1.08(+2.18%)
Dec 19, 2017 49.42 49.78 49.26 49.49 1,740,158 -0.39(-0.78%)
Dec 18, 2017 49.56 50.17 49.54 49.88 2,297,256 +0.76(+1.55%)
Dec 15, 2017 48.80 49.15 48.68 49.12 3,388,810 +1.06(+2.21%)
Dec 14, 2017 48.77 48.83 48.04 48.06 3,277,212 -0.54(-1.11%)
Dec 13, 2017 47.96 48.75 47.86 48.60 4,166,540 +0.90(+1.89%)
Dec 12, 2017 47.75 48.03 47.36 47.70 3,417,962 -0.25(-0.52%)
Dec 11, 2017 47.90 48.21 47.84 47.95 1,932,037 +0.78(+1.65%)
Dec 08, 2017 47.33 47.55 47.04 47.17 2,329,078 +0.11(+0.23%)
Dec 07, 2017 46.82 47.18 46.77 47.06 2,682,439 -0.39(-0.82%)
Dec 06, 2017 47.00 47.64 46.97 47.45 3,001,281 +0.25(+0.53%)
Dec 05, 2017 47.24 47.68 47.07 47.20 2,886,212 -1.09(-2.26%)
Dec 04, 2017 48.49 48.54 48.27 48.29 1,895,512 -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.