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 (%)
Aug 31, 2016 30.19 30.41 30.04 30.17 3,806,141 -0.43(-1.41%)
Aug 30, 2016 31.19 31.27 30.48 30.60 3,397,430 -1.09(-3.44%)
Aug 29, 2016 31.40 31.77 31.25 31.69 2,873,593 +0.15(+0.48%)
Aug 26, 2016 32.37 32.83 31.24 31.54 6,799,484 -0.28(-0.88%)
Aug 25, 2016 31.56 31.89 31.49 31.82 2,664,652 +0.32(+1.02%)
Aug 24, 2016 31.97 32.04 31.47 31.50 2,755,943 -0.63(-1.96%)
Aug 23, 2016 32.17 32.57 32.10 32.13 3,531,065 +0.52(+1.65%)
Aug 22, 2016 31.33 31.69 31.22 31.61 3,619,020 -0.45(-1.40%)
Aug 19, 2016 32.03 32.22 31.76 32.06 2,820,906 -0.57(-1.75%)
Aug 18, 2016 32.80 32.80 32.37 32.63 2,485,968 +0.41(+1.27%)
Aug 17, 2016 32.04 32.40 31.64 32.22 2,840,775 -0.18(-0.56%)
Aug 16, 2016 32.39 32.66 32.16 32.40 3,964,314 +0.67(+2.11%)
Aug 15, 2016 31.32 31.76 31.31 31.73 2,898,713 +0.65(+2.09%)
Aug 12, 2016 31.62 31.74 30.98 31.08 4,426,416 -1.38(-4.25%)
Aug 11, 2016 32.28 32.54 32.03 32.46 3,976,297 +0.39(+1.22%)
Aug 10, 2016 32.82 32.86 32.06 32.07 3,264,108 -0.80(-2.43%)
Aug 09, 2016 32.89 33.27 32.79 32.87 2,544,265 -0.40(-1.20%)
Aug 08, 2016 33.15 33.52 33.05 33.27 3,637,845 +0.53(+1.62%)
Aug 05, 2016 32.55 32.81 32.35 32.74 3,283,943 +0.28(+0.86%)
Aug 04, 2016 32.08 32.52 31.77 32.46 5,481,110 -0.56(-1.70%)
Aug 03, 2016 32.35 33.04 32.13 33.02 3,624,812 +0.23(+0.70%)
Aug 02, 2016 32.89 32.93 32.36 32.79 3,317,717 +0.11(+0.34%)
Aug 01, 2016 33.24 33.24 32.58 32.68 4,132,899 -0.14(-0.43%)
Jul 29, 2016 32.55 32.99 32.37 32.82 3,311,933 -0.02(-0.06%)
Jul 28, 2016 32.61 32.86 32.30 32.84 4,868,634 +0.02(+0.06%)
Jul 27, 2016 32.60 32.97 32.30 32.82 4,082,652 +0.43(+1.33%)
Jul 26, 2016 31.73 32.43 31.65 32.39 3,950,654 +1.32(+4.25%)
Jul 25, 2016 31.38 31.39 30.79 31.07 1,990,462 -0.28(-0.89%)
Jul 22, 2016 31.37 31.43 31.00 31.35 1,828,316 -0.22(-0.70%)
Jul 21, 2016 31.58 31.92 31.38 31.57 3,147,542 +0.77(+2.50%)
Jul 20, 2016 30.73 31.06 30.47 30.80 3,396,909 -0.39(-1.25%)
Jul 19, 2016 31.58 31.75 31.04 31.19 5,094,113 -1.80(-5.46%)
Jul 18, 2016 32.73 33.03 32.43 32.99 2,740,859 +0.13(+0.40%)
Jul 15, 2016 33.10 33.37 32.70 32.86 3,761,976 -0.61(-1.82%)
Jul 14, 2016 33.72 33.77 33.25 33.47 4,358,023 +0.33(+1.00%)
Jul 13, 2016 33.72 33.73 32.69 33.14 5,376,567 -0.05(-0.15%)
Jul 12, 2016 33.04 33.37 32.67 33.19 5,857,690 +1.06(+3.30%)
Jul 11, 2016 31.89 32.34 31.83 32.13 3,876,414 +0.54(+1.71%)
Jul 08, 2016 30.82 31.63 30.28 31.59 5,432,693 +1.31(+4.33%)
Jul 07, 2016 31.33 31.46 30.09 30.28 4,288,740 -0.61(-1.97%)
Jul 06, 2016 30.19 30.90 29.98 30.89 3,382,046 +0.39(+1.28%)
Jul 05, 2016 31.05 31.26 30.32 30.50 4,249,345 -1.07(-3.39%)
Jul 01, 2016 31.08 31.57 31.57 31.57 4,142,600 +0.27(+0.86%)
Jun 30, 2016 30.62 31.31 30.25 31.30 7,483,800 +1.35(+4.51%)
Jun 29, 2016 29.97 30.29 29.67 29.95 4,769,133 +0.99(+3.42%)
Jun 28, 2016 28.97 29.40 28.71 28.96 6,529,589 +0.95(+3.39%)
Jun 27, 2016 28.01 28.35 27.74 28.01 5,704,133 -0.75(-2.61%)
Jun 24, 2016 28.44 29.61 28.43 28.76 9,108,687 -2.33(-7.49%)
Jun 23, 2016 31.25 31.26 30.58 31.09 5,117,077 +0.75(+2.47%)
Jun 22, 2016 30.84 30.98 30.22 30.34 4,979,666 +0.17(+0.56%)
Jun 21, 2016 30.25 30.33 29.75 30.17 3,386,060 +0.12(+0.40%)
Jun 20, 2016 30.05 30.46 29.98 30.05 4,322,212 +0.86(+2.95%)
Jun 17, 2016 28.84 29.41 28.75 29.19 4,380,803 +0.74(+2.60%)
Jun 16, 2016 27.83 28.50 27.35 28.45 4,132,673 +0.14(+0.49%)
Jun 15, 2016 28.01 28.69 27.98 28.31 4,985,124 +0.99(+3.62%)
Jun 14, 2016 27.71 27.89 26.95 27.32 4,605,576 -0.75(-2.67%)
Jun 13, 2016 27.78 28.37 27.77 28.07 4,970,857 +0.13(+0.47%)
Jun 10, 2016 28.10 28.46 27.80 27.94 5,404,508 -0.81(-2.82%)
Jun 09, 2016 29.10 29.26 28.66 28.75 5,089,483 -1.18(-3.94%)
Jun 08, 2016 29.99 30.42 29.89 29.93 4,862,933 +0.54(+1.84%)
Jun 07, 2016 29.45 29.88 29.38 29.39 5,424,998 -0.44(-1.48%)
Jun 06, 2016 29.23 29.89 29.10 29.83 6,374,400 +1.49(+5.26%)
Jun 03, 2016 27.90 28.38 27.65 28.34 5,145,563 +0.76(+2.76%)
Jun 02, 2016 27.18 27.58 27.15 27.58 4,583,900 +0.06(+0.22%)
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.