Rio Tinto Plc ADR (NY: RIO )

70.07 -0.27 (-0.38%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.62 50.63 49.59 50.40 1,991,421 +0.53(+1.06%)
Jun 29, 2020 50.26 50.35 49.70 49.87 1,445,579 -0.19(-0.38%)
Jun 26, 2020 50.88 50.89 50.02 50.06 1,919,975 -0.86(-1.69%)
Jun 25, 2020 50.40 50.95 50.20 50.92 1,879,797 +1.01(+2.03%)
Jun 24, 2020 50.62 50.70 49.85 49.91 2,260,271 -1.16(-2.27%)
Jun 23, 2020 51.20 51.86 50.99 51.07 2,545,675 +0.72(+1.43%)
Jun 22, 2020 50.33 50.60 50.12 50.35 2,103,143 +0.99(+2.00%)
Jun 19, 2020 49.98 50.27 49.22 49.36 2,764,095 -1.00(-1.98%)
Jun 18, 2020 50.20 50.45 50.00 50.36 2,633,395 -1.19(-2.31%)
Jun 17, 2020 51.77 52.04 51.39 51.55 1,876,189 +0.01(+0.02%)
Jun 16, 2020 52.21 52.44 51.00 51.54 2,823,508 +0.32(+0.63%)
Jun 15, 2020 49.87 51.49 49.65 51.22 3,020,948 -0.37(-0.71%)
Jun 12, 2020 51.94 52.11 50.89 51.59 3,686,909 +1.75(+3.51%)
Jun 11, 2020 50.98 51.16 49.71 49.84 3,231,334 -2.71(-5.16%)
Jun 10, 2020 52.33 52.85 51.94 52.55 2,495,948 +0.74(+1.42%)
Jun 09, 2020 50.96 51.94 50.72 51.81 2,465,730 -0.48(-0.91%)
Jun 08, 2020 52.20 52.38 51.57 52.29 2,778,455 +1.55(+3.06%)
Jun 05, 2020 51.62 51.85 50.53 50.73 4,106,573 -0.09(-0.18%)
Jun 04, 2020 50.43 50.85 50.15 50.82 2,693,009 +0.11(+0.21%)
Jun 03, 2020 50.32 51.13 50.25 50.72 2,063,072 +0.70(+1.40%)
Jun 02, 2020 49.76 50.37 49.64 50.02 3,467,251 +0.79(+1.60%)
Jun 01, 2020 48.65 49.36 48.55 49.23 1,911,971 +0.85(+1.76%)
May 29, 2020 47.80 48.52 47.61 48.37 3,053,011 +1.27(+2.69%)
May 28, 2020 47.42 47.70 47.01 47.11 2,517,988 +0.15(+0.32%)
May 27, 2020 47.11 47.19 46.49 46.96 2,461,866 +0.79(+1.71%)
May 26, 2020 46.46 46.75 45.92 46.17 2,613,983 -0.59(-1.27%)
May 22, 2020 46.20 46.90 45.99 46.76 1,681,775 +0.27(+0.58%)
May 21, 2020 46.91 47.21 46.17 46.49 2,187,805 -0.51(-1.09%)
May 20, 2020 47.22 47.50 46.65 47.00 2,228,357 +0.51(+1.10%)
May 19, 2020 46.59 47.06 46.38 46.49 2,396,755 +0.36(+0.78%)
May 18, 2020 45.85 46.65 45.64 46.13 3,267,076 +3.44(+8.05%)
May 15, 2020 42.70 43.33 42.32 42.70 3,699,505 +0.92(+2.21%)
May 14, 2020 40.14 41.88 39.99 41.77 4,197,777 +0.75(+1.84%)
May 13, 2020 41.21 41.21 40.50 41.02 3,221,395 +0.66(+1.62%)
May 12, 2020 41.55 41.72 40.34 40.36 1,695,538 -0.43(-1.06%)
May 11, 2020 40.46 41.09 40.44 40.79 1,918,973 -1.33(-3.15%)
May 08, 2020 42.06 42.17 41.55 42.12 1,800,485 +1.03(+2.51%)
May 07, 2020 40.95 41.55 40.90 41.09 1,986,187 +1.16(+2.90%)
May 06, 2020 40.55 40.62 39.80 39.93 1,656,355 +0.23(+0.59%)
May 05, 2020 40.32 40.77 39.66 39.70 2,198,915 -0.65(-1.62%)
May 04, 2020 39.90 40.35 39.57 40.35 2,597,052 -0.05(-0.13%)
May 01, 2020 39.97 40.68 39.94 40.41 3,194,014 -1.03(-2.49%)
Apr 30, 2020 41.60 42.17 41.15 41.44 2,693,198 -2.40(-5.48%)
Apr 29, 2020 43.27 44.12 43.21 43.84 2,606,814 +1.71(+4.07%)
Apr 28, 2020 42.48 42.73 41.94 42.13 1,674,976 +0.06(+0.15%)
Apr 27, 2020 41.83 42.18 41.59 42.07 1,564,179 +0.35(+0.84%)
Apr 24, 2020 42.16 42.22 41.24 41.72 2,649,956 +0.41(+1.00%)
Apr 23, 2020 41.64 42.63 41.21 41.30 1,640,646 -0.22(-0.54%)
Apr 22, 2020 41.45 41.76 41.01 41.53 2,496,463 +1.49(+3.72%)
Apr 21, 2020 40.55 40.97 39.79 40.04 2,918,041 -1.59(-3.81%)
Apr 20, 2020 42.09 42.88 41.58 41.63 2,845,278 -1.11(-2.60%)
Apr 17, 2020 43.16 43.20 42.37 42.74 2,508,730 +1.05(+2.52%)
Apr 16, 2020 41.66 41.79 41.06 41.69 3,277,131 +0.40(+0.98%)
Apr 15, 2020 41.30 41.60 41.08 41.29 3,365,728 -1.77(-4.11%)
Apr 14, 2020 43.44 43.92 42.83 43.05 3,462,397 +0.11(+0.25%)
Apr 13, 2020 43.23 43.23 42.30 42.95 1,736,726 +0.19(+0.44%)
Apr 09, 2020 42.04 43.12 41.99 42.76 3,803,724 +1.49(+3.61%)
Apr 08, 2020 40.91 41.55 40.41 41.27 2,136,365 +0.24(+0.59%)
Apr 07, 2020 42.30 42.34 41.01 41.03 3,348,863 -0.55(-1.32%)
Apr 06, 2020 41.61 41.96 41.06 41.57 3,873,233 +1.17(+2.89%)
Apr 03, 2020 41.55 41.77 40.01 40.41 3,801,829 -0.87(-2.11%)
Apr 02, 2020 40.76 41.93 40.19 41.28 3,204,229 +1.65(+4.17%)
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.