Rio Tinto Plc ADR (NY: RIO )

65.74 +0.01 (+0.02%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.13 26.18 25.83 25.90 3,036,605 +0.28(+1.10%)
Jul 30, 2015 25.81 25.90 25.47 25.62 3,067,943 -0.19(-0.75%)
Jul 29, 2015 25.49 25.93 25.46 25.81 3,870,286 +0.48(+1.88%)
Jul 28, 2015 25.35 25.46 25.12 25.34 5,181,889 +0.54(+2.19%)
Jul 27, 2015 25.04 25.21 24.68 24.79 4,681,721 -0.28(-1.12%)
Jul 24, 2015 25.54 25.55 24.87 25.08 7,401,623 -0.76(-2.96%)
Jul 23, 2015 26.21 26.34 25.75 25.84 3,768,357 -0.34(-1.28%)
Jul 22, 2015 26.14 26.42 26.03 26.18 4,152,082 -0.64(-2.40%)
Jul 21, 2015 26.77 27.24 26.70 26.82 6,935,080 -0.01(-0.05%)
Jul 20, 2015 27.01 27.11 26.77 26.83 3,293,814 -0.23(-0.84%)
Jul 17, 2015 27.22 27.22 26.93 27.06 2,566,838 -0.31(-1.13%)
Jul 16, 2015 27.54 27.63 27.20 27.37 3,322,172 +0.23(+0.84%)
Jul 15, 2015 27.27 27.27 26.92 27.14 5,383,083 -0.03(-0.10%)
Jul 14, 2015 27.28 27.29 26.89 27.17 4,651,666 -0.11(-0.39%)
Jul 13, 2015 26.74 27.48 26.49 27.28 9,297,232 +1.03(+3.91%)
Jul 10, 2015 26.70 26.71 26.22 26.25 5,143,398 +0.41(+1.58%)
Jul 09, 2015 26.32 26.45 25.84 25.84 3,952,153 +0.24(+0.94%)
Jul 08, 2015 25.75 25.92 25.46 25.60 6,315,445 -1.04(-3.90%)
Jul 07, 2015 26.26 26.75 25.66 26.64 6,452,762 -0.28(-1.05%)
Jul 06, 2015 26.80 27.15 26.60 26.92 4,020,100 -0.60(-2.19%)
Jul 02, 2015 27.68 27.52 27.52 27.52 3,033,001 +0.21(+0.76%)
Jul 01, 2015 27.53 27.59 27.24 27.32 4,223,986 -0.32(-1.16%)
Jun 30, 2015 28.24 28.24 27.40 27.64 7,351,972 -0.56(-1.97%)
Jun 29, 2015 28.41 28.58 28.17 28.19 2,111,236 -0.54(-1.87%)
Jun 26, 2015 28.65 28.82 28.57 28.73 1,518,225 -0.04(-0.14%)
Jun 25, 2015 29.09 29.17 28.73 28.77 2,002,679 -0.46(-1.58%)
Jun 24, 2015 29.43 29.64 29.18 29.23 2,246,580 -0.14(-0.48%)
Jun 23, 2015 28.96 29.41 28.95 29.37 2,734,752 +0.18(+0.62%)
Jun 22, 2015 29.34 29.46 29.16 29.19 1,755,064 +0.25(+0.86%)
Jun 19, 2015 29.18 29.31 28.93 28.95 2,319,774 -0.35(-1.19%)
Jun 18, 2015 29.29 29.42 29.03 29.29 2,332,059 +0.27(+0.95%)
Jun 17, 2015 28.91 29.13 28.61 29.02 2,464,077 +0.17(+0.60%)
Jun 16, 2015 28.88 28.93 28.71 28.84 2,423,001 -0.40(-1.38%)
Jun 15, 2015 29.25 29.39 29.18 29.25 2,012,161 -0.29(-0.98%)
Jun 12, 2015 29.53 29.64 29.33 29.54 2,139,829 -0.09(-0.29%)
Jun 11, 2015 29.52 29.66 29.28 29.62 2,742,500 +0.18(+0.62%)
Jun 10, 2015 29.52 29.80 29.26 29.44 4,993,282 +0.99(+3.49%)
Jun 09, 2015 28.82 28.90 28.43 28.45 4,098,728 -0.56(-1.92%)
Jun 08, 2015 29.15 29.28 28.85 29.01 2,389,590 -0.25(-0.87%)
Jun 05, 2015 29.14 29.56 29.04 29.26 2,044,349 -0.14(-0.48%)
Jun 04, 2015 29.57 29.72 29.26 29.40 1,999,948 -0.17(-0.59%)
Jun 03, 2015 29.78 29.94 29.47 29.58 3,988,331 -0.40(-1.32%)
Jun 02, 2015 29.41 30.18 29.37 29.97 3,725,972 +1.02(+3.52%)
Jun 01, 2015 29.35 29.43 28.78 28.95 2,732,186 -0.40(-1.37%)
May 29, 2015 29.41 29.58 29.17 29.35 2,193,461 -0.25(-0.84%)
May 28, 2015 29.46 29.66 29.21 29.60 2,677,808 -0.19(-0.65%)
May 27, 2015 29.54 29.85 29.45 29.80 3,113,598 +0.09(+0.29%)
May 26, 2015 30.01 30.04 29.52 29.71 2,584,136 -0.39(-1.29%)
May 22, 2015 30.23 30.10 30.10 30.10 3,482,412 -0.06(-0.20%)
May 21, 2015 30.35 30.36 30.07 30.16 2,464,481 +0.23(+0.76%)
May 20, 2015 29.98 30.18 29.74 29.93 2,723,076 +0.25(+0.86%)
May 19, 2015 29.74 29.86 29.45 29.68 4,765,331 -0.93(-3.05%)
May 18, 2015 30.80 30.96 30.56 30.61 2,394,207 -0.33(-1.06%)
May 15, 2015 31.01 31.07 30.82 30.94 3,149,494 -0.15(-0.50%)
May 14, 2015 31.33 31.51 31.03 31.09 2,371,097 -0.08(-0.26%)
May 13, 2015 31.38 31.61 31.13 31.17 3,601,176 -0.19(-0.62%)
May 12, 2015 31.19 31.58 31.08 31.37 2,709,401 -0.07(-0.23%)
May 11, 2015 31.54 31.77 31.29 31.44 4,960,681 +0.52(+1.67%)
May 08, 2015 31.08 31.15 30.58 30.92 2,856,503 +0.33(+1.07%)
May 07, 2015 30.46 30.60 30.13 30.60 4,075,981 -0.03(-0.11%)
May 06, 2015 30.92 30.96 30.48 30.63 3,270,064 -0.16(-0.52%)
May 05, 2015 30.82 31.14 30.68 30.79 3,368,197 +0.08(+0.26%)
May 04, 2015 30.84 30.90 30.57 30.71 1,824,548 -0.05(-0.17%)
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.