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 (%)
Jul 31, 2014 57.76 57.90 57.04 57.29 2,785,705 -1.02(-1.75%)
Jul 30, 2014 58.58 58.66 57.93 58.31 2,310,123 -0.58(-0.98%)
Jul 29, 2014 59.06 59.33 58.84 58.89 1,938,759 +0.34(+0.58%)
Jul 28, 2014 58.56 58.88 57.97 58.55 1,481,696 +0.31(+0.53%)
Jul 25, 2014 58.54 58.62 57.97 58.24 1,870,129 -0.18(-0.31%)
Jul 24, 2014 58.03 58.68 57.91 58.42 2,265,959 +0.46(+0.79%)
Jul 23, 2014 57.45 58.10 57.38 57.96 2,472,842 +0.45(+0.78%)
Jul 22, 2014 57.07 57.51 56.94 57.51 2,470,784 +1.06(+1.88%)
Jul 21, 2014 56.44 56.53 56.16 56.45 1,137,985 -0.06(-0.11%)
Jul 18, 2014 56.13 56.52 56.11 56.51 1,429,296 +0.12(+0.21%)
Jul 17, 2014 56.78 57.16 56.34 56.39 1,766,493 -1.01(-1.76%)
Jul 16, 2014 57.32 57.49 57.13 57.40 2,633,158 +1.06(+1.88%)
Jul 15, 2014 56.23 56.41 55.59 56.34 2,450,209 +0.64(+1.15%)
Jul 14, 2014 55.48 55.77 55.43 55.70 1,613,123 +0.54(+0.98%)
Jul 11, 2014 54.60 55.32 54.56 55.16 1,457,866 +0.00(+0.00%)
Jul 10, 2014 55.17 55.55 54.84 55.16 1,852,293 -0.97(-1.73%)
Jul 09, 2014 55.99 56.27 55.82 56.13 922,813 +0.09(+0.16%)
Jul 08, 2014 56.53 56.62 55.88 56.04 1,580,268 -0.08(-0.14%)
Jul 07, 2014 55.97 56.31 55.95 56.12 2,077,544 -0.55(-0.97%)
Jul 03, 2014 56.45 56.67 56.67 56.67 1,561,700 +0.77(+1.38%)
Jul 02, 2014 55.14 56.01 55.14 55.90 1,902,126 +1.02(+1.86%)
Jul 01, 2014 54.83 55.31 54.83 54.88 2,052,204 +0.60(+1.11%)
Jun 30, 2014 53.31 54.38 53.05 54.28 2,168,307 +0.85(+1.59%)
Jun 27, 2014 53.24 53.48 52.99 53.43 1,390,796 -0.36(-0.67%)
Jun 26, 2014 53.52 53.82 53.35 53.79 1,720,906 +0.93(+1.76%)
Jun 25, 2014 52.26 52.97 52.24 52.86 2,384,091 +0.55(+1.05%)
Jun 24, 2014 52.88 52.98 52.14 52.31 2,583,660 -1.28(-2.39%)
Jun 23, 2014 53.32 53.67 53.08 53.59 2,039,965 +0.97(+1.84%)
Jun 20, 2014 53.02 53.02 52.38 52.62 1,829,143 -0.21(-0.40%)
Jun 19, 2014 53.15 53.29 52.55 52.83 1,513,964 -0.06(-0.11%)
Jun 18, 2014 52.23 52.98 52.12 52.89 1,461,155 +0.81(+1.56%)
Jun 17, 2014 51.33 52.10 51.25 52.08 2,370,758 +0.59(+1.15%)
Jun 16, 2014 51.54 51.71 51.42 51.49 1,116,762 -0.11(-0.21%)
Jun 13, 2014 51.37 51.62 51.17 51.60 2,746,821 +0.30(+0.58%)
Jun 12, 2014 51.56 51.85 51.24 51.30 5,956,083 -1.78(-3.35%)
Jun 11, 2014 52.92 53.25 52.88 53.08 1,263,530 +0.23(+0.44%)
Jun 10, 2014 52.94 52.98 52.65 52.85 2,380,684 -0.62(-1.16%)
Jun 06, 2014 53.51 53.56 52.99 53.47 1,863,617 +0.51(+0.96%)
Jun 05, 2014 52.73 53.05 52.61 52.96 2,430,154 +0.42(+0.80%)
Jun 04, 2014 52.31 52.64 52.28 52.54 2,092,081 +0.33(+0.63%)
Jun 03, 2014 52.05 52.30 51.80 52.21 5,346,112 -0.33(-0.63%)
Jun 02, 2014 52.07 52.56 51.95 52.54 3,125,391 +1.16(+2.26%)
May 30, 2014 51.72 51.85 51.17 51.38 5,740,970 -2.13(-3.98%)
May 29, 2014 53.07 53.59 53.00 53.51 1,104,527 +0.50(+0.94%)
May 28, 2014 53.40 53.45 52.96 53.01 3,469,879 -1.57(-2.88%)
May 27, 2014 54.49 54.68 54.28 54.58 1,427,408 -0.04(-0.07%)
May 23, 2014 54.37 54.62 54.62 54.62 1,203,100 +0.18(+0.33%)
May 22, 2014 54.44 54.69 54.26 54.44 1,645,191 +0.71(+1.32%)
May 21, 2014 53.92 53.94 53.48 53.73 2,194,263 +0.35(+0.66%)
May 20, 2014 54.03 54.04 53.12 53.38 2,929,069 -1.04(-1.91%)
May 19, 2014 54.37 54.43 53.91 54.42 2,552,050 -0.76(-1.38%)
May 16, 2014 55.37 55.43 54.85 55.18 2,073,832 -1.56(-2.75%)
May 15, 2014 56.85 56.86 56.36 56.74 2,013,787 +0.34(+0.60%)
May 14, 2014 56.44 56.91 56.32 56.40 3,876,102 +0.35(+0.62%)
May 13, 2014 55.77 56.30 55.73 56.05 1,310,815 -0.33(-0.59%)
May 12, 2014 56.12 56.83 56.06 56.38 3,313,272 +2.26(+4.18%)
May 09, 2014 54.34 54.34 53.73 54.12 1,389,681 -0.19(-0.35%)
May 08, 2014 54.60 54.66 54.15 54.31 2,180,215 -0.70(-1.27%)
May 07, 2014 54.47 55.21 54.28 55.01 2,167,405 +0.46(+0.84%)
May 06, 2014 54.25 54.93 54.22 54.55 1,842,077 +0.16(+0.29%)
May 05, 2014 54.21 54.57 54.08 54.39 1,269,919 -0.22(-0.40%)
May 02, 2014 53.97 54.76 53.89 54.61 1,086,418 +0.75(+1.39%)
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.