Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.31 23.63 23.18 23.51 4,624,323 -0.01(-0.06%)
Jul 28, 2016 23.36 23.53 23.13 23.52 6,797,884 +0.01(+0.06%)
Jul 27, 2016 23.35 23.61 23.13 23.51 5,700,448 +0.31(+1.33%)
Jul 26, 2016 22.73 23.23 22.67 23.20 5,516,145 +0.95(+4.25%)
Jul 25, 2016 22.47 22.48 22.05 22.25 2,779,204 -0.20(-0.89%)
Jul 22, 2016 22.47 22.51 22.20 22.45 2,552,806 -0.16(-0.70%)
Jul 21, 2016 22.62 22.86 22.47 22.61 4,394,790 +0.55(+2.50%)
Jul 20, 2016 22.01 22.25 21.82 22.06 4,742,972 -0.28(-1.25%)
Jul 19, 2016 22.62 22.74 22.23 22.34 7,112,712 -1.29(-5.46%)
Jul 18, 2016 23.44 23.66 23.23 23.63 3,826,955 +0.09(+0.40%)
Jul 15, 2016 23.71 23.90 23.42 23.53 5,252,701 -0.44(-1.82%)
Jul 14, 2016 24.15 24.19 23.81 23.97 6,084,938 +0.24(+1.00%)
Jul 13, 2016 24.15 24.16 23.41 23.73 7,507,092 -0.04(-0.15%)
Jul 12, 2016 23.66 23.90 23.40 23.77 8,178,865 +0.76(+3.30%)
Jul 11, 2016 22.84 23.16 22.80 23.01 5,412,486 +0.39(+1.71%)
Jul 08, 2016 22.07 22.65 21.69 22.62 7,585,458 +0.94(+4.33%)
Jul 07, 2016 22.44 22.53 21.55 21.69 5,988,201 -0.44(-1.97%)
Jul 06, 2016 21.62 22.13 21.47 22.12 4,722,219 +0.28(+1.28%)
Jul 05, 2016 22.24 22.39 21.72 21.84 5,933,195 -0.77(-3.39%)
Jul 01, 2016 22.26 22.61 22.61 22.61 5,784,151 +0.19(+0.86%)
Jun 30, 2016 21.93 22.42 21.66 22.42 10,449,339 +0.97(+4.51%)
Jun 29, 2016 21.46 21.69 21.25 21.45 6,658,955 +0.71(+3.42%)
Jun 28, 2016 20.75 21.06 20.56 20.74 9,117,012 +0.68(+3.39%)
Jun 27, 2016 20.06 20.30 19.87 20.06 7,964,459 -0.54(-2.61%)
Jun 24, 2016 20.37 21.21 20.36 20.60 12,718,106 -1.67(-7.49%)
Jun 23, 2016 22.38 22.39 21.90 22.27 7,144,776 +0.54(+2.47%)
Jun 22, 2016 22.09 22.19 21.64 21.73 6,952,914 +0.12(+0.56%)
Jun 21, 2016 21.66 21.72 21.30 21.61 4,727,824 +0.09(+0.40%)
Jun 20, 2016 21.52 21.82 21.47 21.52 6,034,937 +0.62(+2.95%)
Jun 17, 2016 20.66 21.06 20.59 20.91 6,116,745 +0.53(+2.60%)
Jun 16, 2016 19.93 20.41 19.59 20.38 5,770,291 +0.10(+0.49%)
Jun 15, 2016 20.06 20.55 20.04 20.28 6,960,535 +0.71(+3.62%)
Jun 14, 2016 19.85 19.97 19.30 19.57 6,430,587 -0.54(-2.67%)
Jun 13, 2016 19.90 20.32 19.89 20.10 6,940,614 +0.09(+0.47%)
Jun 10, 2016 20.13 20.38 19.91 20.01 7,546,104 -0.58(-2.82%)
Jun 09, 2016 20.84 20.96 20.53 20.59 7,106,247 -0.85(-3.94%)
Jun 08, 2016 21.48 21.79 21.41 21.44 6,789,924 +0.39(+1.84%)
Jun 07, 2016 21.09 21.40 21.04 21.05 7,574,714 -0.32(-1.47%)
Jun 06, 2016 20.93 21.41 20.84 21.36 8,900,327 +1.07(+5.26%)
Jun 03, 2016 19.98 20.33 19.80 20.30 7,184,550 +0.54(+2.76%)
Jun 02, 2016 19.47 19.75 19.44 19.75 6,400,321 +0.04(+0.22%)
Jun 01, 2016 19.49 19.79 19.34 19.71 11,371,052 -0.37(-1.85%)
May 31, 2016 20.40 20.78 20.07 20.08 5,638,907 -0.49(-2.40%)
May 27, 2016 20.94 20.58 20.58 20.58 5,005,875 -0.14(-0.66%)
May 26, 2016 21.18 21.30 20.65 20.71 5,466,105 -0.42(-1.97%)
May 25, 2016 20.86 21.21 20.78 21.13 5,422,562 +0.62(+3.00%)
May 24, 2016 20.57 20.71 20.35 20.51 5,463,288 +0.21(+1.06%)
May 23, 2016 20.05 20.43 19.95 20.30 5,482,618 +0.02(+0.11%)
May 20, 2016 20.84 20.99 20.15 20.28 6,759,526 -0.34(-1.67%)
May 19, 2016 19.99 20.72 19.86 20.62 7,726,473 +0.24(+1.16%)
May 18, 2016 20.61 21.12 20.33 20.38 6,810,553 -0.70(-3.33%)
May 17, 2016 20.90 21.41 20.70 21.08 5,338,127 +0.30(+1.45%)
May 16, 2016 20.86 21.24 20.75 20.78 5,037,135 +0.52(+2.58%)
May 13, 2016 20.39 20.68 20.23 20.26 5,247,152 -0.29(-1.43%)
May 12, 2016 21.06 21.20 20.39 20.55 5,732,603 -0.50(-2.38%)
May 11, 2016 21.21 21.34 20.86 21.06 6,249,538 -0.14(-0.64%)
May 10, 2016 20.69 21.24 20.67 21.19 7,415,166 +0.80(+3.93%)
May 09, 2016 20.82 20.88 20.33 20.39 8,770,736 -1.74(-7.86%)
May 06, 2016 21.59 22.35 21.55 22.13 5,917,484 +0.29(+1.31%)
May 05, 2016 22.03 22.36 21.71 21.84 7,035,946 -0.04(-0.16%)
May 04, 2016 22.16 22.38 21.77 21.88 7,482,047 -0.62(-2.77%)
May 03, 2016 22.96 22.99 22.38 22.50 8,062,850 -1.49(-6.21%)
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.