Rio Tinto Plc ADR (NY: RIO )

65.73 -0.41 (-0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.27 30.45 30.04 30.09 3,860,919 -0.74(-2.40%)
May 30, 2017 30.81 30.95 30.65 30.83 1,657,940 +0.24(+0.78%)
May 26, 2017 30.91 30.95 30.57 30.59 2,742,440 -0.31(-0.99%)
May 25, 2017 31.01 31.32 30.62 30.89 4,229,575 -0.08(-0.27%)
May 24, 2017 30.77 31.12 30.70 30.98 3,863,174 -0.27(-0.86%)
May 23, 2017 31.24 31.39 31.14 31.24 3,931,864 -0.20(-0.64%)
May 22, 2017 31.51 31.58 31.22 31.45 4,506,285 +0.56(+1.81%)
May 19, 2017 30.68 31.14 30.63 30.89 5,856,040 +0.72(+2.40%)
May 18, 2017 29.76 30.33 29.58 30.16 5,353,451 +0.23(+0.77%)
May 17, 2017 30.03 30.33 29.92 29.93 6,453,647 -0.26(-0.87%)
May 16, 2017 29.81 30.27 29.79 30.19 5,505,239 +0.94(+3.22%)
May 15, 2017 29.34 29.48 29.19 29.25 3,393,606 +0.37(+1.29%)
May 12, 2017 28.74 28.88 28.68 28.88 2,120,012 -0.06(-0.21%)
May 11, 2017 29.06 29.08 28.84 28.94 3,005,284 -0.03(-0.10%)
May 10, 2017 29.12 29.18 28.90 28.97 2,805,967 +0.25(+0.86%)
May 09, 2017 29.05 29.17 28.64 28.72 5,760,051 +0.01(+0.03%)
May 08, 2017 28.62 28.74 28.49 28.71 2,922,498 -0.32(-1.11%)
May 05, 2017 28.80 29.18 28.66 29.03 4,314,837 +0.62(+2.18%)
May 04, 2017 28.32 28.50 28.12 28.42 5,132,140 -0.22(-0.78%)
May 03, 2017 28.94 29.04 28.56 28.64 4,321,217 -1.10(-3.69%)
May 02, 2017 29.55 29.77 29.53 29.74 4,149,945 -0.17(-0.57%)
May 01, 2017 29.83 29.97 29.65 29.91 2,378,076 +0.19(+0.63%)
Apr 28, 2017 29.94 29.98 29.68 29.72 2,110,106 +0.22(+0.73%)
Apr 27, 2017 29.76 29.76 29.15 29.51 3,737,024 -0.41(-1.37%)
Apr 26, 2017 29.49 30.18 29.48 29.92 3,013,723 -0.19(-0.64%)
Apr 25, 2017 29.96 30.17 29.77 30.11 3,611,544 +0.17(+0.57%)
Apr 24, 2017 29.92 30.06 29.74 29.94 4,030,406 +0.43(+1.47%)
Apr 21, 2017 29.74 29.74 29.35 29.51 3,984,000 -0.03(-0.10%)
Apr 20, 2017 29.30 29.68 29.21 29.53 4,649,391 +0.78(+2.73%)
Apr 19, 2017 29.34 29.39 28.70 28.75 4,708,156 -0.07(-0.26%)
Apr 18, 2017 28.83 29.06 28.53 28.83 5,757,586 -0.29(-1.00%)
Apr 17, 2017 29.26 29.27 28.83 29.12 3,142,534 +0.05(+0.18%)
Apr 13, 2017 29.22 29.41 28.99 29.06 3,985,840 -0.25(-0.87%)
Apr 12, 2017 29.85 29.92 29.16 29.32 7,739,169 -1.61(-5.21%)
Apr 11, 2017 31.24 31.27 30.40 30.93 5,375,892 +0.43(+1.39%)
Apr 10, 2017 30.52 30.65 30.38 30.51 3,782,027 +0.19(+0.64%)
Apr 07, 2017 29.92 30.70 29.86 30.31 4,428,800 -0.28(-0.90%)
Apr 06, 2017 30.68 30.92 30.45 30.59 6,729,891 +0.17(+0.56%)
Apr 05, 2017 31.18 31.33 30.39 30.42 4,639,821 -0.21(-0.68%)
Apr 04, 2017 30.64 30.74 30.40 30.62 3,437,180 +0.42(+1.38%)
Apr 03, 2017 30.45 30.62 29.93 30.21 3,579,395 -0.16(-0.52%)
Mar 31, 2017 30.12 30.55 29.96 30.36 3,247,060 -0.30(-0.97%)
Mar 30, 2017 30.72 30.98 30.62 30.66 3,913,572 +0.15(+0.49%)
Mar 29, 2017 30.27 30.65 30.24 30.51 4,095,047 +0.01(+0.05%)
Mar 28, 2017 30.09 30.68 30.06 30.50 4,277,644 +0.47(+1.57%)
Mar 27, 2017 29.80 30.09 29.45 30.03 6,773,757 -0.46(-1.49%)
Mar 24, 2017 30.84 30.90 30.29 30.48 8,415,745 -0.37(-1.19%)
Mar 23, 2017 30.92 31.11 30.65 30.85 3,674,430 -0.17(-0.55%)
Mar 22, 2017 30.75 31.20 30.61 31.02 5,055,956 +0.41(+1.34%)
Mar 21, 2017 32.04 32.14 30.59 30.61 8,215,981 -1.68(-5.20%)
Mar 20, 2017 32.15 32.35 32.00 32.29 2,914,899 +0.17(+0.53%)
Mar 17, 2017 32.33 32.44 32.08 32.12 4,301,801 +0.07(+0.23%)
Mar 16, 2017 32.39 32.45 31.99 32.04 9,091,010 -0.10(-0.30%)
Mar 15, 2017 31.01 32.17 30.74 32.14 10,244,552 +1.87(+6.19%)
Mar 14, 2017 30.08 30.53 29.81 30.27 4,717,464 -0.22(-0.73%)
Mar 13, 2017 30.45 30.62 30.34 30.49 5,015,146 +1.09(+3.71%)
Mar 10, 2017 29.71 29.83 29.15 29.40 6,638,494 -0.01(-0.05%)
Mar 09, 2017 29.44 29.71 29.21 29.42 7,089,598 -0.37(-1.23%)
Mar 08, 2017 30.62 30.65 29.65 29.78 10,895,913 -0.54(-1.77%)
Mar 07, 2017 30.60 30.65 30.29 30.32 4,667,139 -0.04(-0.15%)
Mar 06, 2017 30.48 30.54 30.25 30.36 4,066,373 -0.83(-2.66%)
Mar 03, 2017 30.89 31.20 30.79 31.19 3,470,521 +0.42(+1.36%)
Mar 02, 2017 31.71 31.83 30.71 30.77 5,701,795 -1.25(-3.92%)
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.