Rio Tinto Plc ADR (NY: RIO )

59.83 -1.17 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 42.55 42.55 42.08 42.31 2,719,800 +0.47(+1.12%)
Jun 29, 2017 42.17 42.41 41.51 41.84 3,158,191 +0.67(+1.63%)
Jun 28, 2017 41.10 41.27 40.81 41.17 3,386,323 +0.98(+2.44%)
Jun 27, 2017 39.28 40.92 40.18 40.19 5,701,863 +0.91(+2.32%)
Jun 26, 2017 39.50 39.61 38.95 39.28 1,795,617 +0.11(+0.28%)
Jun 23, 2017 39.10 39.37 38.86 39.17 2,726,160 +0.46(+1.19%)
Jun 22, 2017 38.08 38.99 38.08 38.71 5,617,407 +0.39(+1.02%)
Jun 21, 2017 38.58 38.78 38.10 38.32 3,200,733 +0.32(+0.84%)
Jun 20, 2017 38.67 38.68 37.66 38.00 4,195,312 -1.25(-3.18%)
Jun 19, 2017 39.54 39.76 39.23 39.25 2,431,525 -0.05(-0.13%)
Jun 16, 2017 39.43 39.51 38.88 39.30 3,250,885 -0.05(-0.13%)
Jun 15, 2017 39.45 39.72 38.96 39.35 3,258,551 -0.54(-1.35%)
Jun 14, 2017 41.25 41.27 39.59 39.89 3,817,302 -1.27(-3.09%)
Jun 13, 2017 41.09 41.28 40.97 41.16 2,172,807 +0.12(+0.29%)
Jun 12, 2017 41.60 41.83 40.91 41.04 5,171,755 -0.69(-1.65%)
Jun 09, 2017 41.62 42.20 41.45 41.73 2,837,922 -0.38(-0.90%)
Jun 08, 2017 41.22 42.16 41.21 42.11 2,591,349 +0.87(+2.11%)
Jun 07, 2017 41.32 41.49 40.87 41.24 3,218,831 +0.28(+0.68%)
Jun 06, 2017 40.36 41.05 40.32 40.96 2,052,780 +0.55(+1.36%)
Jun 05, 2017 40.62 40.75 40.35 40.41 1,587,536 -0.39(-0.96%)
Jun 02, 2017 40.74 41.03 40.32 40.80 2,329,457 +0.15(+0.37%)
Jun 01, 2017 40.51 40.86 40.44 40.65 1,873,800 +0.34(+0.84%)
May 31, 2017 40.56 40.79 40.24 40.31 2,881,779 -0.99(-2.40%)
May 30, 2017 41.28 41.46 41.07 41.30 1,237,482 +0.32(+0.78%)
May 26, 2017 41.41 41.47 40.95 40.98 2,046,949 -0.41(-0.99%)
May 25, 2017 41.55 41.96 41.02 41.39 3,156,942 -0.11(-0.27%)
May 24, 2017 41.22 41.69 41.13 41.50 2,883,462 -0.36(-0.86%)
May 23, 2017 41.86 42.06 41.72 41.86 2,934,732 -0.27(-0.64%)
May 22, 2017 42.21 42.31 41.83 42.13 3,363,478 +0.75(+1.81%)
May 19, 2017 41.11 41.72 41.04 41.38 4,370,931 +0.97(+2.40%)
May 18, 2017 39.87 40.63 39.63 40.41 3,995,800 +0.31(+0.77%)
May 17, 2017 40.23 40.64 40.09 40.10 4,816,983 -0.35(-0.87%)
May 16, 2017 39.94 40.55 39.91 40.45 4,109,094 +1.26(+3.22%)
May 15, 2017 39.31 39.49 39.11 39.19 2,532,978 +0.50(+1.29%)
May 12, 2017 38.50 38.69 38.43 38.69 1,582,371 -0.08(-0.21%)
May 11, 2017 38.94 38.96 38.64 38.77 2,243,135 -0.04(-0.10%)
May 10, 2017 39.02 39.09 38.72 38.81 2,094,366 +0.33(+0.86%)
May 09, 2017 38.92 39.08 38.37 38.48 4,299,285 +0.01(+0.03%)
May 08, 2017 38.35 38.51 38.17 38.47 2,181,344 -0.43(-1.11%)
May 05, 2017 38.59 39.10 38.40 38.90 3,220,582 +0.83(+2.18%)
May 04, 2017 37.94 38.19 37.67 38.07 3,830,614 -0.30(-0.78%)
May 03, 2017 38.77 38.91 38.26 38.37 3,225,344 -1.47(-3.69%)
May 02, 2017 39.59 39.89 39.57 39.84 3,097,507 -0.23(-0.57%)
May 01, 2017 39.96 40.15 39.72 40.07 1,774,989 +0.25(+0.63%)
Apr 28, 2017 40.11 40.16 39.77 39.82 1,574,977 +0.29(+0.73%)
Apr 27, 2017 39.87 39.87 39.05 39.53 2,789,304 -0.55(-1.37%)
Apr 26, 2017 39.51 40.43 39.50 40.08 2,249,434 -0.26(-0.64%)
Apr 25, 2017 40.14 40.42 39.88 40.34 2,695,646 +0.23(+0.57%)
Apr 24, 2017 40.08 40.28 39.84 40.11 3,008,283 +0.58(+1.47%)
Apr 21, 2017 39.84 39.85 39.32 39.53 2,973,646 -0.04(-0.10%)
Apr 20, 2017 39.26 39.76 39.13 39.57 3,470,292 +1.05(+2.73%)
Apr 19, 2017 39.31 39.37 38.45 38.52 3,514,154 -0.10(-0.26%)
Apr 18, 2017 38.63 38.94 38.23 38.62 4,297,445 -0.39(-1.00%)
Apr 17, 2017 39.20 39.22 38.63 39.01 2,345,578 +0.07(+0.18%)
Apr 13, 2017 39.15 39.40 38.84 38.94 2,975,019 -0.34(-0.87%)
Apr 12, 2017 39.99 40.09 39.06 39.28 5,776,493 -2.16(-5.21%)
Apr 11, 2017 41.86 41.90 40.73 41.44 4,012,550 +0.57(+1.39%)
Apr 10, 2017 40.89 41.06 40.70 40.87 2,822,894 +0.26(+0.64%)
Apr 07, 2017 40.08 41.13 40.00 40.61 3,305,643 -0.37(-0.90%)
Apr 06, 2017 41.11 41.42 40.80 40.98 5,023,171 +0.23(+0.56%)
Apr 05, 2017 41.78 41.98 40.72 40.75 3,463,149 -0.28(-0.68%)
Apr 04, 2017 41.05 41.18 40.73 41.03 2,565,501 +0.56(+1.38%)
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.