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 (%)
Aug 30, 2019 43.25 43.45 43.00 43.25 3,541,403 +1.13(+2.68%)
Aug 29, 2019 42.44 42.47 42.04 42.12 2,150,767 +0.48(+1.15%)
Aug 28, 2019 41.37 42.05 41.23 41.64 3,211,762 +0.43(+1.04%)
Aug 27, 2019 41.60 41.62 41.20 41.22 1,861,743 -0.13(-0.31%)
Aug 26, 2019 41.29 41.55 41.10 41.34 1,621,939 +0.32(+0.77%)
Aug 23, 2019 41.55 41.99 40.94 41.03 2,288,545 -0.49(-1.17%)
Aug 22, 2019 41.49 41.67 41.23 41.51 2,875,880 +0.06(+0.14%)
Aug 21, 2019 41.72 41.75 41.39 41.45 3,147,636 -0.21(-0.49%)
Aug 20, 2019 41.90 42.11 41.63 41.66 2,371,568 -0.35(-0.83%)
Aug 19, 2019 42.30 42.38 42.01 42.01 2,402,212 +0.27(+0.64%)
Aug 16, 2019 41.76 41.91 41.57 41.75 1,805,902 -0.13(-0.31%)
Aug 15, 2019 41.88 41.94 41.53 41.87 1,969,408 +0.35(+0.84%)
Aug 14, 2019 41.98 42.15 41.51 41.52 2,215,037 -1.24(-2.90%)
Aug 13, 2019 41.75 42.94 41.69 42.76 3,279,131 +1.03(+2.48%)
Aug 12, 2019 42.14 42.15 41.66 41.73 2,102,361 +0.02(+0.04%)
Aug 09, 2019 42.48 42.58 41.66 41.71 3,572,745 -1.60(-3.69%)
Aug 08, 2019 42.81 43.37 42.73 43.31 2,804,860 -0.26(-0.59%)
Aug 07, 2019 43.27 43.66 43.23 43.57 3,094,968 -0.49(-1.11%)
Aug 06, 2019 44.39 44.42 43.53 44.06 3,780,223 +0.00(+0.00%)
Aug 05, 2019 44.24 44.41 43.68 44.06 4,388,145 -0.96(-2.14%)
Aug 02, 2019 45.45 45.63 44.90 45.02 3,768,425 -1.06(-2.29%)
Aug 01, 2019 46.67 47.04 45.75 46.08 4,305,244 -2.15(-4.47%)
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%)
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.