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 (%)
Mar 31, 2015 41.32 41.69 41.18 41.40 2,451,436 -0.97(-2.29%)
Mar 30, 2015 42.08 42.75 41.73 42.37 3,280,838 +0.49(+1.17%)
Mar 27, 2015 41.95 42.11 41.56 41.88 2,119,123 -0.84(-1.97%)
Mar 26, 2015 43.21 43.46 42.61 42.72 2,024,500 -0.58(-1.34%)
Mar 25, 2015 43.82 44.03 43.25 43.30 2,159,593 +0.26(+0.60%)
Mar 24, 2015 43.67 43.83 42.92 43.04 3,195,660 -1.15(-2.60%)
Mar 23, 2015 44.16 44.37 43.86 44.19 3,595,663 +0.61(+1.40%)
Mar 20, 2015 42.95 43.84 42.81 43.58 3,862,621 +1.50(+3.56%)
Mar 19, 2015 42.50 42.51 41.96 42.08 1,974,328 -0.86(-2.00%)
Mar 18, 2015 41.69 43.08 41.50 42.94 3,205,640 +0.39(+0.92%)
Mar 17, 2015 42.77 43.08 42.40 42.55 1,908,004 +0.04(+0.09%)
Mar 16, 2015 42.08 42.54 41.71 42.51 2,153,788 +0.61(+1.46%)
Mar 13, 2015 42.06 42.08 41.37 41.90 2,030,441 -0.78(-1.83%)
Mar 12, 2015 43.59 43.62 42.50 42.68 1,713,788 +0.15(+0.35%)
Mar 11, 2015 42.79 42.85 42.28 42.53 2,689,879 -0.38(-0.89%)
Mar 10, 2015 43.39 43.50 42.82 42.91 2,909,854 -1.21(-2.74%)
Mar 09, 2015 44.04 44.22 43.82 44.12 1,741,321 -0.11(-0.25%)
Mar 06, 2015 44.24 44.55 43.94 44.23 3,675,242 -1.24(-2.73%)
Mar 05, 2015 45.72 45.80 45.36 45.47 4,382,530 -0.65(-1.41%)
Mar 04, 2015 46.09 46.27 45.68 46.12 2,746,300 -2.13(-4.41%)
Mar 03, 2015 48.27 48.60 48.09 48.25 2,532,282 -0.22(-0.45%)
Mar 02, 2015 48.66 48.84 48.19 48.47 2,501,306 -0.86(-1.74%)
Feb 27, 2015 49.17 49.67 49.13 49.33 3,348,945 +0.03(+0.06%)
Feb 26, 2015 49.38 49.51 49.01 49.30 1,577,900 +0.13(+0.26%)
Feb 25, 2015 49.27 49.46 48.95 49.17 1,597,797 -0.25(-0.51%)
Feb 24, 2015 49.11 49.72 48.93 49.42 2,034,937 +0.85(+1.75%)
Feb 23, 2015 49.00 49.11 48.40 48.57 3,212,469 -1.37(-2.74%)
Feb 20, 2015 49.68 50.07 49.59 49.94 1,993,584 +0.33(+0.67%)
Feb 19, 2015 49.64 50.03 49.21 49.61 2,891,649 +0.26(+0.53%)
Feb 18, 2015 48.79 49.83 48.73 49.35 3,364,096 -0.02(-0.04%)
Feb 17, 2015 49.13 49.52 48.85 49.37 2,844,419 +0.00(+0.00%)
Feb 13, 2015 48.15 49.37 49.37 49.37 4,302,900 +2.22(+4.71%)
Feb 12, 2015 47.31 47.38 46.74 47.15 5,133,300 +1.35(+2.95%)
Feb 11, 2015 45.53 45.97 44.85 45.80 3,109,317 +0.01(+0.02%)
Feb 10, 2015 46.06 46.12 45.44 45.79 2,738,556 -1.21(-2.57%)
Feb 09, 2015 46.64 47.38 46.63 47.00 1,953,869 +0.76(+1.64%)
Feb 06, 2015 46.28 46.60 46.09 46.24 2,412,402 -1.20(-2.53%)
Feb 05, 2015 46.96 47.57 46.74 47.44 4,179,574 +1.17(+2.53%)
Feb 04, 2015 46.38 46.65 46.06 46.27 2,591,492 -1.06(-2.24%)
Feb 03, 2015 45.93 47.42 45.67 47.33 8,072,729 +2.15(+4.76%)
Feb 02, 2015 44.35 45.24 44.26 45.18 2,683,783 +1.05(+2.38%)
Jan 30, 2015 43.72 44.70 43.53 44.13 2,459,757 -0.16(-0.36%)
Jan 29, 2015 43.97 44.36 43.35 44.29 4,091,468 +1.02(+2.36%)
Jan 28, 2015 44.08 44.08 43.22 43.27 1,748,294 -0.49(-1.12%)
Jan 27, 2015 43.50 43.89 43.23 43.76 1,322,776 +0.09(+0.21%)
Jan 26, 2015 43.03 43.90 42.83 43.67 2,466,200 +0.59(+1.37%)
Jan 23, 2015 43.52 43.67 43.02 43.08 2,712,236 -1.82(-4.05%)
Jan 22, 2015 45.09 45.25 44.53 44.90 2,776,119 +0.34(+0.76%)
Jan 21, 2015 43.70 44.60 43.62 44.56 1,833,907 +0.59(+1.34%)
Jan 20, 2015 43.86 44.09 43.59 43.97 2,017,359 -0.23(-0.52%)
Jan 16, 2015 43.68 44.20 43.59 44.20 2,623,157 +1.10(+2.55%)
Jan 15, 2015 43.24 43.44 42.97 43.10 2,895,692 +0.15(+0.35%)
Jan 14, 2015 42.33 43.01 42.07 42.95 5,492,310 -0.93(-2.12%)
Jan 13, 2015 44.38 44.57 43.60 43.88 2,689,588 -0.69(-1.55%)
Jan 12, 2015 44.33 44.72 43.90 44.57 2,780,717 -0.96(-2.11%)
Jan 09, 2015 45.33 45.62 45.05 45.53 2,017,715 -0.16(-0.35%)
Jan 08, 2015 45.50 46.08 45.38 45.69 2,797,131 +0.31(+0.68%)
Jan 07, 2015 44.77 45.66 44.70 45.38 2,919,222 +0.42(+0.93%)
Jan 06, 2015 44.61 45.30 44.34 44.96 4,363,808 +0.53(+1.19%)
Jan 05, 2015 44.26 44.51 43.84 44.43 3,017,680 -1.29(-2.82%)
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.