Rio Tinto Plc ADR (NY: RIO )

69.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 45.14 45.19 44.52 44.82 2,060,992 -0.01(-0.02%)
May 30, 2018 44.58 45.13 44.33 44.83 3,005,307 +0.70(+1.59%)
May 29, 2018 44.55 44.77 43.94 44.13 2,561,716 -0.92(-2.04%)
May 25, 2018 45.04 45.04 45.04 0 -0.49(-1.08%)
May 24, 2018 45.47 45.59 45.07 45.53 1,857,863 -0.13(-0.28%)
May 23, 2018 45.60 45.74 45.16 45.66 3,303,718 -0.95(-2.04%)
May 22, 2018 46.79 47.16 46.44 46.61 5,114,113 -0.16(-0.34%)
May 21, 2018 46.63 46.88 46.52 46.77 2,870,925 +0.59(+1.28%)
May 18, 2018 46.28 46.55 46.04 46.17 2,485,987 -0.45(-0.97%)
May 17, 2018 46.28 46.79 46.24 46.62 1,924,434 +0.04(+0.08%)
May 16, 2018 46.61 46.85 46.51 46.58 3,443,589 +1.11(+2.45%)
May 15, 2018 45.06 45.61 44.91 45.47 1,833,398 -0.26(-0.57%)
May 14, 2018 45.84 46.01 45.58 45.73 2,509,371 +0.36(+0.80%)
May 11, 2018 45.83 45.94 45.23 45.37 3,166,205 +0.03(+0.07%)
May 10, 2018 44.89 45.41 44.76 45.34 2,781,325 +0.62(+1.40%)
May 09, 2018 44.24 44.89 44.14 44.71 4,763,942 +0.91(+2.08%)
May 08, 2018 43.75 43.81 43.24 43.80 3,252,724 -0.06(-0.13%)
May 07, 2018 44.11 44.16 43.67 43.86 2,223,296 -0.11(-0.25%)
May 04, 2018 43.64 44.18 43.58 43.97 2,526,994 +0.13(+0.29%)
May 03, 2018 43.86 43.98 43.20 43.84 2,417,349 +0.35(+0.80%)
May 02, 2018 43.82 43.94 43.36 43.49 2,675,520 +0.36(+0.84%)
May 01, 2018 43.26 43.29 42.59 43.13 3,154,196 -0.31(-0.71%)
Apr 30, 2018 43.49 43.75 43.41 43.44 2,347,117 -0.15(-0.34%)
Apr 27, 2018 43.50 43.91 43.42 43.59 3,587,109 -0.43(-0.97%)
Apr 26, 2018 44.44 44.44 43.75 44.02 2,416,302 +0.36(+0.81%)
Apr 25, 2018 43.49 43.87 43.21 43.66 3,207,191 -0.36(-0.81%)
Apr 24, 2018 44.35 44.66 43.60 44.02 2,936,991 +0.13(+0.29%)
Apr 23, 2018 43.71 44.21 43.52 43.89 3,819,873 -0.85(-1.91%)
Apr 20, 2018 44.71 45.00 44.42 44.74 3,149,178 +0.03(+0.07%)
Apr 19, 2018 45.07 45.17 44.38 44.71 3,372,498 -0.23(-0.51%)
Apr 18, 2018 44.85 45.38 44.77 44.94 6,723,017 +1.67(+3.85%)
Apr 17, 2018 43.19 43.39 42.99 43.27 5,662,774 +0.40(+0.94%)
Apr 16, 2018 43.45 43.46 42.58 42.87 3,054,361 -0.02(-0.06%)
Apr 13, 2018 43.19 43.23 42.79 42.89 3,400,199 +0.36(+0.84%)
Apr 12, 2018 42.20 42.74 42.02 42.54 3,294,408 +0.53(+1.26%)
Apr 11, 2018 41.72 42.50 41.71 42.01 4,083,677 +0.00(+0.00%)
Apr 10, 2018 41.99 42.37 41.72 42.01 5,714,491 +1.75(+4.34%)
Apr 09, 2018 40.30 40.81 39.85 40.26 4,611,381 +0.30(+0.75%)
Apr 06, 2018 40.31 40.47 39.78 39.96 3,219,602 -0.77(-1.88%)
Apr 05, 2018 40.79 41.06 40.59 40.73 3,891,701 +0.43(+1.06%)
Apr 04, 2018 39.57 40.36 39.57 40.30 3,319,827 -0.25(-0.60%)
Apr 03, 2018 40.95 41.29 40.30 40.55 3,732,872 -0.02(-0.04%)
Apr 02, 2018 40.89 41.11 40.32 40.56 2,757,297 -0.17(-0.43%)
Mar 29, 2018 40.73 40.73 40.73 0 +1.05(+2.65%)
Mar 28, 2018 39.76 39.92 39.28 39.68 4,256,398 -0.39(-0.97%)
Mar 27, 2018 41.23 41.24 39.89 40.07 4,815,024 -0.60(-1.48%)
Mar 26, 2018 40.81 40.85 40.11 40.67 2,899,576 +0.74(+1.86%)
Mar 23, 2018 40.32 40.82 39.89 39.93 3,952,198 -0.22(-0.55%)
Mar 22, 2018 40.85 41.00 40.01 40.15 5,425,305 -1.95(-4.64%)
Mar 21, 2018 40.97 42.28 40.87 42.10 4,837,588 +1.23(+3.02%)
Mar 20, 2018 40.86 41.28 40.66 40.87 2,664,929 +0.06(+0.15%)
Mar 19, 2018 41.11 41.11 40.47 40.81 3,563,192 -0.76(-1.83%)
Mar 16, 2018 41.63 41.84 41.41 41.56 2,538,424 -0.02(-0.04%)
Mar 15, 2018 41.64 41.76 41.39 41.58 6,404,980 +0.32(+0.77%)
Mar 14, 2018 41.94 41.96 41.09 41.26 3,724,705 +0.13(+0.31%)
Mar 13, 2018 41.72 41.89 41.11 41.14 3,227,764 -0.14(-0.34%)
Mar 12, 2018 41.31 41.43 41.11 41.28 2,630,837 +0.12(+0.29%)
Mar 09, 2018 41.29 41.68 40.98 41.16 4,143,534 +0.13(+0.31%)
Mar 08, 2018 41.25 41.30 40.56 41.04 5,537,428 -0.55(-1.33%)
Mar 07, 2018 41.87 41.25 41.59 4,755,734 -0.48(-1.15%)
Mar 06, 2018 41.72 42.35 41.72 42.07 5,266,368 +0.77(+1.86%)
Mar 05, 2018 40.40 41.36 40.36 41.30 3,687,378 +0.61(+1.50%)
Mar 02, 2018 40.63 40.96 40.13 40.70 6,841,135 -0.92(-2.20%)
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.