Rio Tinto Plc ADR (NY: RIO )

53.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.33 28.51 28.10 28.27 2,830,921 -0.26(-0.91%)
Mar 30, 2016 28.44 28.98 28.23 28.53 5,113,947 +0.93(+3.37%)
Mar 29, 2016 26.59 27.61 26.38 27.60 5,164,668 -0.14(-0.50%)
Mar 28, 2016 27.93 27.95 27.32 27.74 2,548,865 +0.03(+0.11%)
Mar 24, 2016 26.83 27.71 27.71 27.71 5,266,900 +0.04(+0.14%)
Mar 23, 2016 28.22 28.29 27.49 27.67 5,059,656 -0.68(-2.40%)
Mar 22, 2016 28.06 28.47 28.02 28.35 4,992,763 -0.56(-1.94%)
Mar 21, 2016 29.05 29.31 28.69 28.91 4,917,282 -0.22(-0.76%)
Mar 18, 2016 29.72 29.94 29.01 29.13 6,057,205 -0.33(-1.12%)
Mar 17, 2016 29.40 29.59 28.80 29.46 9,135,247 +1.07(+3.77%)
Mar 16, 2016 27.48 28.42 27.05 28.39 6,664,007 +1.10(+4.03%)
Mar 15, 2016 27.55 27.57 27.10 27.29 5,100,610 -1.45(-5.05%)
Mar 14, 2016 28.78 29.06 28.42 28.74 5,113,662 -0.37(-1.27%)
Mar 11, 2016 28.72 29.18 28.49 29.11 4,654,619 +0.52(+1.82%)
Mar 10, 2016 28.34 28.83 27.99 28.59 6,484,061 -0.47(-1.62%)
Mar 09, 2016 28.81 29.11 28.20 29.06 3,176,686 +0.08(+0.28%)
Mar 08, 2016 29.88 29.89 28.73 28.98 7,580,507 -2.97(-9.30%)
Mar 07, 2016 31.16 32.22 31.12 31.95 14,246,996 +1.63(+5.38%)
Mar 04, 2016 29.50 30.86 29.31 30.32 11,020,046 +1.43(+4.95%)
Mar 03, 2016 28.67 28.91 28.09 28.89 6,133,537 +0.33(+1.16%)
Mar 02, 2016 27.63 28.56 27.58 28.56 5,464,663 +1.60(+5.93%)
Mar 01, 2016 27.13 27.19 26.56 26.96 5,164,786 +0.86(+3.30%)
Feb 29, 2016 26.23 26.67 26.07 26.10 4,092,588 +0.58(+2.27%)
Feb 26, 2016 26.03 26.33 25.43 25.52 4,312,006 -0.14(-0.55%)
Feb 25, 2016 25.62 25.79 25.07 25.66 4,727,542 -0.29(-1.12%)
Feb 24, 2016 25.42 26.03 25.06 25.95 7,235,067 -2.04(-7.29%)
Feb 23, 2016 28.47 28.64 27.78 27.99 7,086,331 -1.12(-3.85%)
Feb 22, 2016 28.43 29.24 28.36 29.11 6,848,009 +1.74(+6.36%)
Feb 19, 2016 26.73 27.40 26.67 27.37 5,103,131 +0.21(+0.77%)
Feb 18, 2016 27.23 27.31 26.88 27.16 4,758,805 -0.47(-1.70%)
Feb 17, 2016 27.11 27.99 27.11 27.63 5,674,284 +0.79(+2.94%)
Feb 16, 2016 26.28 26.89 25.86 26.84 5,003,475 +0.32(+1.21%)
Feb 12, 2016 26.26 26.52 26.52 26.52 6,439,500 +1.93(+7.85%)
Feb 11, 2016 24.52 25.00 24.29 24.59 7,738,699 -0.66(-2.61%)
Feb 10, 2016 25.33 25.76 25.06 25.25 5,037,438 -0.11(-0.43%)
Feb 09, 2016 25.03 25.59 24.88 25.36 6,523,484 -1.07(-4.05%)
Feb 08, 2016 25.98 26.71 25.87 26.43 6,066,380 +0.22(+0.84%)
Feb 05, 2016 26.06 26.66 25.99 26.21 4,727,461 -0.75(-2.78%)
Feb 04, 2016 26.58 27.58 26.51 26.96 10,781,780 +1.91(+7.62%)
Feb 03, 2016 24.48 25.07 23.77 25.05 6,284,752 +1.80(+7.74%)
Feb 02, 2016 23.08 23.34 22.88 23.25 3,998,549 -1.25(-5.10%)
Feb 01, 2016 24.09 24.66 23.75 24.50 2,804,770 -0.15(-0.61%)
Jan 29, 2016 23.95 24.70 23.91 24.65 3,615,685 +0.19(+0.78%)
Jan 28, 2016 25.18 25.20 24.20 24.46 4,476,965 +0.36(+1.49%)
Jan 27, 2016 23.98 24.71 23.81 24.10 4,756,953 -0.29(-1.19%)
Jan 26, 2016 23.75 24.43 23.56 24.39 5,715,180 +1.56(+6.83%)
Jan 25, 2016 23.17 23.31 22.71 22.83 6,438,618 -0.94(-3.95%)
Jan 22, 2016 24.50 24.65 23.45 23.77 7,718,028 -0.10(-0.42%)
Jan 21, 2016 23.22 24.08 23.06 23.87 6,741,658 +1.17(+5.15%)
Jan 20, 2016 22.68 23.00 21.89 22.70 6,152,550 -0.62(-2.66%)
Jan 19, 2016 23.87 23.93 23.07 23.32 4,145,107 -0.30(-1.27%)
Jan 15, 2016 23.51 23.62 23.62 23.62 5,599,300 -1.58(-6.27%)
Jan 14, 2016 24.81 25.38 24.32 25.20 8,703,802 +1.39(+5.84%)
Jan 13, 2016 24.82 24.93 23.72 23.81 4,975,565 -0.21(-0.87%)
Jan 12, 2016 24.67 24.67 23.49 24.02 7,465,453 -0.72(-2.91%)
Jan 11, 2016 25.54 25.56 24.40 24.74 8,658,447 -0.33(-1.32%)
Jan 08, 2016 25.85 25.94 25.00 25.07 6,100,393 -0.74(-2.87%)
Jan 07, 2016 25.76 26.34 25.70 25.81 5,112,746 -1.22(-4.51%)
Jan 06, 2016 26.99 27.14 26.69 27.03 6,231,156 -1.62(-5.65%)
Jan 05, 2016 28.88 28.92 28.24 28.65 2,958,253 +0.24(+0.84%)
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.