Rio Tinto Plc ADR (NY: RIO )

69.48 +0.84 (+1.22%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 48.23 48.92 47.68 48.23 3,814,014 -0.81(-1.65%)
Jul 30, 2019 48.83 49.08 48.68 49.04 2,709,544 +0.19(+0.40%)
Jul 29, 2019 49.03 49.04 48.52 48.85 1,305,160 +0.24(+0.49%)
Jul 26, 2019 48.86 48.88 48.36 48.61 1,467,510 +0.19(+0.40%)
Jul 25, 2019 48.50 48.76 48.19 48.42 2,305,363 -0.63(-1.28%)
Jul 24, 2019 48.81 49.18 48.66 49.04 3,772,033 -2.12(-4.15%)
Jul 23, 2019 51.59 51.71 50.97 51.16 1,807,278 -0.17(-0.33%)
Jul 22, 2019 51.59 51.80 51.05 51.33 1,978,923 -0.30(-0.59%)
Jul 19, 2019 51.74 51.97 51.39 51.64 1,890,248 +0.39(+0.76%)
Jul 18, 2019 51.00 51.30 50.70 51.25 1,847,968 -0.26(-0.51%)
Jul 17, 2019 51.33 51.69 51.29 51.51 2,067,245 +0.45(+0.88%)
Jul 16, 2019 51.26 51.31 50.81 51.06 3,157,842 -0.91(-1.76%)
Jul 15, 2019 52.02 52.18 51.74 51.97 2,625,819 +0.68(+1.32%)
Jul 12, 2019 51.49 51.75 51.25 51.30 1,979,364 -0.12(-0.23%)
Jul 11, 2019 51.40 51.64 51.21 51.42 2,298,617 -0.46(-0.88%)
Jul 10, 2019 51.85 52.00 51.62 51.87 1,902,196 +0.68(+1.34%)
Jul 09, 2019 51.07 51.24 50.88 51.19 2,289,810 +0.08(+0.17%)
Jul 08, 2019 51.24 51.47 51.00 51.10 2,593,253 +0.36(+0.72%)
Jul 05, 2019 50.64 50.91 49.99 50.74 5,838,562 -2.75(-5.15%)
Jul 03, 2019 53.42 53.55 53.14 53.49 2,244,581 -0.35(-0.66%)
Jul 02, 2019 53.32 54.09 53.00 53.85 3,576,108 +0.80(+1.51%)
Jul 01, 2019 53.39 53.41 52.84 53.05 2,577,692 +0.37(+0.71%)
Jun 28, 2019 52.98 53.00 52.52 52.68 2,471,572 +0.33(+0.63%)
Jun 27, 2019 52.73 52.74 52.17 52.35 2,654,403 +0.21(+0.41%)
Jun 26, 2019 52.02 52.51 51.94 52.13 2,270,566 +0.60(+1.16%)
Jun 25, 2019 51.97 52.10 51.34 51.53 3,138,511 +0.04(+0.08%)
Jun 24, 2019 51.43 51.78 51.18 51.49 2,068,824 +0.57(+1.11%)
Jun 21, 2019 50.77 51.19 50.77 50.93 2,071,201 -0.11(-0.22%)
Jun 20, 2019 51.17 51.30 50.65 51.04 2,984,171 +0.42(+0.83%)
Jun 19, 2019 50.79 51.02 50.09 50.61 5,233,347 -1.93(-3.67%)
Jun 18, 2019 51.97 52.68 51.97 52.54 2,907,506 +1.28(+2.51%)
Jun 17, 2019 51.50 51.53 51.20 51.26 1,630,973 -0.09(-0.18%)
Jun 14, 2019 51.12 51.52 51.04 51.35 2,480,211 -0.68(-1.30%)
Jun 13, 2019 51.68 52.13 51.49 52.02 2,574,632 +1.08(+2.12%)
Jun 12, 2019 50.93 51.40 50.86 50.94 2,017,893 +0.02(+0.03%)
Jun 11, 2019 50.96 51.23 50.78 50.93 2,886,107 +1.35(+2.73%)
Jun 10, 2019 49.76 49.86 49.45 49.57 2,179,899 +0.47(+0.96%)
Jun 07, 2019 48.82 49.54 48.76 49.10 2,105,877 +0.10(+0.21%)
Jun 06, 2019 48.98 49.26 48.65 49.00 3,136,354 -0.04(-0.09%)
Jun 05, 2019 49.51 49.59 48.78 49.04 3,092,858 -1.02(-2.04%)
Jun 04, 2019 49.84 50.08 49.49 50.06 1,841,645 +0.41(+0.83%)
Jun 03, 2019 49.01 49.76 48.93 49.65 2,702,074 +0.70(+1.43%)
May 31, 2019 48.42 49.13 48.33 48.95 4,298,741 -0.84(-1.70%)
May 30, 2019 50.08 50.15 49.78 49.79 2,178,309 -0.39(-0.77%)
May 29, 2019 49.84 50.22 49.64 50.18 5,015,551 -1.05(-2.05%)
May 28, 2019 51.66 51.92 51.13 51.23 4,190,018 +0.78(+1.54%)
May 24, 2019 50.39 50.60 50.12 50.45 2,725,309 +0.79(+1.60%)
May 23, 2019 49.70 49.81 49.19 49.66 2,842,021 -0.57(-1.14%)
May 22, 2019 50.51 50.61 50.17 50.23 2,530,384 -0.26(-0.52%)
May 21, 2019 50.22 50.56 50.04 50.50 1,572,624 +0.02(+0.03%)
May 20, 2019 50.60 51.00 50.37 50.48 2,711,920 -0.19(-0.37%)
May 17, 2019 50.55 50.99 50.33 50.66 3,890,205 +0.15(+0.30%)
May 16, 2019 50.12 50.82 49.82 50.51 4,690,716 +1.26(+2.56%)
May 15, 2019 48.86 49.52 48.75 49.25 1,956,350 -0.14(-0.29%)
May 14, 2019 49.19 49.72 49.02 49.40 2,860,914 +1.10(+2.27%)
May 13, 2019 48.75 48.89 48.09 48.30 4,025,110 -1.44(-2.90%)
May 10, 2019 49.04 49.90 48.75 49.74 3,280,833 +0.95(+1.96%)
May 09, 2019 48.53 49.02 48.37 48.79 3,306,751 +0.06(+0.12%)
May 08, 2019 48.84 49.19 48.64 48.73 2,998,123 -0.52(-1.06%)
May 07, 2019 49.63 49.69 48.81 49.25 3,386,131 +0.18(+0.36%)
May 06, 2019 48.64 49.13 48.48 49.08 2,737,890 -0.71(-1.43%)
May 03, 2019 49.23 49.88 49.23 49.79 2,834,070 +1.25(+2.58%)
May 02, 2019 48.69 48.73 48.32 48.53 4,374,168 -0.42(-0.86%)
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.