Rio Tinto Plc ADR (NY: RIO )

58.74 -0.51 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 53.28 54.08 53.07 53.92 2,739,000 +1.41(+2.69%)
May 28, 2020 52.86 53.17 52.40 52.51 2,259,006 +0.17(+0.32%)
May 27, 2020 52.51 52.60 51.82 52.34 2,208,656 +0.88(+1.71%)
May 26, 2020 51.79 52.11 51.18 51.46 2,345,127 -0.66(-1.27%)
May 22, 2020 51.50 52.28 51.26 52.12 1,508,800 +0.30(+0.58%)
May 21, 2020 52.29 52.62 51.46 51.82 1,962,783 -0.57(-1.09%)
May 20, 2020 52.63 52.95 52.00 52.39 1,999,164 +0.57(+1.10%)
May 19, 2020 51.93 52.46 51.70 51.82 2,150,242 +0.40(+0.78%)
May 18, 2020 51.11 52.00 50.88 51.42 2,931,048 +3.83(+8.05%)
May 15, 2020 47.60 48.30 47.17 47.59 3,319,000 +1.03(+2.21%)
May 14, 2020 44.74 46.68 44.57 46.56 3,766,023 +0.84(+1.84%)
May 13, 2020 45.93 45.93 45.14 45.72 2,890,065 +0.73(+1.62%)
May 12, 2020 46.31 46.50 44.97 44.99 1,521,147 -0.48(-1.06%)
May 11, 2020 45.10 45.80 45.08 45.47 1,721,601 -1.48(-3.15%)
May 08, 2020 46.88 47.00 46.31 46.95 1,615,300 +1.15(+2.51%)
May 07, 2020 45.64 46.31 45.59 45.80 1,781,902 +1.29(+2.90%)
May 06, 2020 45.20 45.27 44.36 44.51 1,485,994 +0.26(+0.59%)
May 05, 2020 44.94 45.45 44.21 44.25 1,972,750 -0.73(-1.62%)
May 04, 2020 44.47 44.98 44.11 44.98 2,329,938 -0.06(-0.13%)
May 01, 2020 44.55 45.34 44.52 45.04 2,865,500 -1.15(-2.49%)
Apr 30, 2020 46.37 47.01 45.87 46.19 2,416,195 -2.68(-5.48%)
Apr 29, 2020 48.23 49.17 48.16 48.87 2,338,696 +1.91(+4.07%)
Apr 28, 2020 47.35 47.63 46.75 46.96 1,502,700 +0.07(+0.15%)
Apr 27, 2020 46.62 47.02 46.36 46.89 1,403,299 +0.39(+0.84%)
Apr 24, 2020 46.99 47.06 45.97 46.50 2,377,400 +0.46(+1.00%)
Apr 23, 2020 46.41 47.52 45.94 46.04 1,471,901 -0.25(-0.54%)
Apr 22, 2020 46.20 46.55 45.71 46.29 2,239,695 +1.66(+3.72%)
Apr 21, 2020 45.20 45.66 44.35 44.63 2,617,912 -1.77(-3.81%)
Apr 20, 2020 46.91 47.80 46.35 46.40 2,552,633 -1.24(-2.60%)
Apr 17, 2020 48.11 48.15 47.23 47.64 2,250,700 +1.17(+2.52%)
Apr 16, 2020 46.44 46.59 45.77 46.47 2,940,069 +0.45(+0.98%)
Apr 15, 2020 46.04 46.37 45.80 46.02 3,019,553 -1.97(-4.11%)
Apr 14, 2020 48.42 48.95 47.74 47.99 3,106,279 +0.12(+0.25%)
Apr 13, 2020 48.19 48.19 47.16 47.87 1,558,099 +0.21(+0.44%)
Apr 09, 2020 46.86 48.06 46.80 47.66 3,412,500 +1.66(+3.61%)
Apr 08, 2020 45.60 46.31 45.04 46.00 1,916,634 +0.27(+0.59%)
Apr 07, 2020 47.15 47.19 45.71 45.73 3,004,423 -0.61(-1.32%)
Apr 06, 2020 46.38 46.77 45.77 46.34 3,474,860 +1.30(+2.89%)
Apr 03, 2020 46.31 46.56 44.60 45.04 3,410,800 -0.97(-2.11%)
Apr 02, 2020 45.43 46.74 44.80 46.01 2,874,665 +1.84(+4.17%)
Apr 01, 2020 45.06 45.62 43.98 44.17 3,913,093 -1.39(-3.05%)
Mar 31, 2020 45.51 46.64 45.03 45.56 3,434,912 +0.65(+1.45%)
Mar 30, 2020 45.30 45.98 43.97 44.91 3,321,074 +1.34(+3.08%)
Mar 27, 2020 43.00 44.60 42.49 43.57 2,730,500 -1.83(-4.03%)
Mar 26, 2020 45.22 46.10 44.28 45.40 3,325,470 +1.22(+2.76%)
Mar 25, 2020 42.65 46.02 42.34 44.18 4,558,655 +2.01(+4.77%)
Mar 24, 2020 39.79 42.45 39.11 42.17 4,076,545 +5.75(+15.79%)
Mar 23, 2020 36.10 37.21 35.35 36.42 4,318,935 -0.15(-0.41%)
Mar 20, 2020 38.53 39.49 36.44 36.57 3,702,000 -1.39(-3.66%)
Mar 19, 2020 37.74 38.72 35.82 37.96 3,744,446 -0.07(-0.18%)
Mar 18, 2020 38.48 39.72 36.88 38.03 3,420,782 -3.76(-9.00%)
Mar 17, 2020 40.48 42.69 40.09 41.79 2,965,518 +1.53(+3.80%)
Mar 16, 2020 39.10 42.12 38.82 40.26 3,482,596 -3.64(-8.29%)
Mar 13, 2020 42.13 43.90 40.05 43.90 4,905,600 +5.04(+12.97%)
Mar 12, 2020 39.13 39.88 37.14 38.86 6,720,562 -3.85(-9.01%)
Mar 11, 2020 44.15 44.61 41.74 42.71 5,668,042 -3.09(-6.75%)
Mar 10, 2020 44.98 45.94 43.54 45.80 5,030,106 +3.99(+9.54%)
Mar 09, 2020 42.38 43.64 41.41 41.81 6,496,904 -4.35(-9.42%)
Mar 06, 2020 46.17 46.66 45.67 46.16 4,163,900 -3.11(-6.31%)
Mar 05, 2020 49.37 50.13 49.05 49.27 4,025,259 -2.21(-4.29%)
Mar 04, 2020 50.69 51.51 50.10 51.48 3,222,795 +2.72(+5.58%)
Mar 03, 2020 49.56 50.65 48.26 48.76 6,984,409 -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.