Rio Tinto Plc ADR (NY: RIO )

59.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 74.08 74.42 73.13 73.44 4,667,740 +0.25(+0.34%)
May 27, 2022 73.00 73.27 72.64 73.19 2,165,789 +1.06(+1.47%)
May 26, 2022 71.62 72.22 71.43 72.13 2,550,593 +0.24(+0.33%)
May 25, 2022 71.30 72.14 71.03 71.89 2,934,183 +0.62(+0.87%)
May 24, 2022 70.01 71.32 69.86 71.27 2,565,905 +0.54(+0.76%)
May 23, 2022 70.96 71.23 70.05 70.73 3,009,586 +1.19(+1.71%)
May 20, 2022 69.70 69.85 67.93 69.54 3,175,132 +1.61(+2.37%)
May 19, 2022 67.16 68.42 67.12 67.93 2,961,999 +1.26(+1.89%)
May 18, 2022 67.97 68.06 66.44 66.67 2,544,523 -2.29(-3.32%)
May 17, 2022 68.97 69.16 68.19 68.96 3,688,917 +2.39(+3.59%)
May 16, 2022 66.61 67.01 65.84 66.57 3,174,688 +0.76(+1.15%)
May 13, 2022 65.21 66.21 65.09 65.81 3,054,236 +1.39(+2.16%)
May 12, 2022 63.71 64.76 63.17 64.42 4,944,100 -1.00(-1.53%)
May 11, 2022 66.50 67.58 65.38 65.42 4,113,411 +0.32(+0.49%)
May 10, 2022 65.65 65.83 64.10 65.10 3,655,321 +0.13(+0.20%)
May 09, 2022 65.74 65.96 64.61 64.97 4,919,258 -3.10(-4.55%)
May 06, 2022 68.07 68.60 67.02 68.07 3,785,999 -0.90(-1.30%)
May 05, 2022 70.83 71.23 68.22 68.97 5,025,475 -2.84(-3.95%)
May 04, 2022 69.98 72.01 69.11 71.81 3,930,547 +0.69(+0.97%)
May 03, 2022 71.52 71.99 70.73 71.12 3,262,159 +0.17(+0.24%)
May 02, 2022 70.84 71.45 69.78 70.95 3,688,292 -0.17(-0.24%)
Apr 29, 2022 72.52 73.20 71.06 71.12 2,905,342 -0.39(-0.55%)
Apr 28, 2022 71.42 71.76 70.53 71.51 3,416,448 -0.39(-0.54%)
Apr 27, 2022 71.90 72.76 70.76 71.90 4,249,378 +3.16(+4.60%)
Apr 26, 2022 69.69 70.47 68.66 68.74 4,636,543 -2.10(-2.96%)
Apr 25, 2022 70.37 71.07 68.71 70.84 5,310,332 -1.83(-2.52%)
Apr 22, 2022 74.53 74.87 72.57 72.67 3,842,711 -2.14(-2.86%)
Apr 21, 2022 76.57 76.92 74.38 74.81 4,775,074 -3.77(-4.80%)
Apr 20, 2022 78.04 78.62 76.02 78.58 6,460,193 -2.12(-2.63%)
Apr 19, 2022 81.16 81.60 80.31 80.70 2,703,737 -1.70(-2.06%)
Apr 18, 2022 82.45 83.21 81.94 82.40 2,575,772 +0.53(+0.65%)
Apr 14, 2022 82.00 82.40 81.62 81.87 2,644,524 -0.07(-0.09%)
Apr 13, 2022 80.77 82.00 80.75 81.94 2,691,421 +1.45(+1.80%)
Apr 12, 2022 80.87 81.93 80.24 80.49 3,326,557 +0.75(+0.94%)
Apr 11, 2022 80.59 80.65 79.47 79.74 2,655,584 -0.54(-0.67%)
Apr 08, 2022 81.26 81.48 80.11 80.28 2,769,704 -0.57(-0.71%)
Apr 07, 2022 80.58 81.28 79.62 80.85 2,936,350 +0.28(+0.35%)
Apr 06, 2022 80.59 80.92 79.83 80.57 3,680,418 +0.08(+0.10%)
Apr 05, 2022 81.01 81.37 80.07 80.49 2,861,091 -0.89(-1.09%)
Apr 04, 2022 81.87 82.04 80.91 81.38 2,800,289 -1.30(-1.57%)
Apr 01, 2022 81.49 82.88 81.40 82.68 3,345,703 +2.28(+2.84%)
Mar 31, 2022 81.63 81.92 80.30 80.40 2,785,906 -0.10(-0.12%)
Mar 30, 2022 79.55 81.09 79.45 80.50 3,057,438 +2.12(+2.70%)
Mar 29, 2022 77.26 78.41 76.77 78.38 3,539,723 -0.15(-0.19%)
Mar 28, 2022 78.53 78.61 77.54 78.53 2,574,492 -0.99(-1.24%)
Mar 25, 2022 78.92 79.58 78.72 79.52 2,890,619 +1.22(+1.56%)
Mar 24, 2022 78.70 78.91 77.98 78.30 3,003,556 +0.42(+0.54%)
Mar 23, 2022 76.95 78.07 76.59 77.88 3,853,634 +1.41(+1.84%)
Mar 22, 2022 78.74 78.83 76.31 76.47 3,667,626 -1.22(-1.57%)
Mar 21, 2022 77.10 77.79 76.91 77.69 3,802,898 +2.26(+3.00%)
Mar 18, 2022 74.79 75.72 74.55 75.43 4,636,963 +0.59(+0.79%)
Mar 17, 2022 73.32 74.85 73.14 74.84 4,771,047 +2.12(+2.92%)
Mar 16, 2022 70.59 72.80 70.59 72.72 6,815,714 +3.64(+5.27%)
Mar 15, 2022 67.91 69.21 67.52 69.08 8,967,957 -0.29(-0.42%)
Mar 14, 2022 71.04 71.31 68.95 69.37 8,953,715 -3.35(-4.61%)
Mar 11, 2022 73.11 74.36 72.67 72.72 4,664,616 -2.13(-2.85%)
Mar 10, 2022 72.97 74.89 74.85 6,791,421 -2.87(-3.69%)
Mar 09, 2022 75.67 77.98 75.05 77.72 7,702,992 +0.19(+0.25%)
Mar 08, 2022 78.28 79.20 77.22 77.53 7,545,882 -2.01(-2.53%)
Mar 07, 2022 80.86 81.46 78.96 79.54 6,168,191 -2.34(-2.86%)
Mar 04, 2022 81.14 82.00 80.79 81.88 10,412,418 -2.12(-2.52%)
Mar 03, 2022 84.43 84.69 82.69 84.00 6,269,427 +0.46(+0.55%)
Mar 02, 2022 82.72 83.78 82.32 83.54 6,539,557 +3.51(+4.39%)
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.