Rio Tinto Plc ADR (NY: RIO )

60.20 +0.22 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 61.98 62.02 61.19 61.23 1,233,266 -0.75(-1.21%)
Aug 28, 2020 61.56 62.27 61.42 61.98 2,143,900 +0.77(+1.26%)
Aug 27, 2020 62.51 62.51 60.82 61.21 1,213,524 -0.55(-0.89%)
Aug 26, 2020 61.08 61.89 60.87 61.76 1,264,961 +0.72(+1.18%)
Aug 25, 2020 61.20 61.34 60.46 61.04 1,194,689 -0.78(-1.26%)
Aug 24, 2020 62.24 62.25 61.55 61.82 1,079,396 +0.29(+0.47%)
Aug 21, 2020 61.06 61.65 60.96 61.53 1,639,500 -0.63(-1.01%)
Aug 20, 2020 61.12 62.20 61.08 62.16 1,892,624 -0.07(-0.11%)
Aug 19, 2020 63.65 63.76 62.13 62.23 1,282,356 -1.35(-2.12%)
Aug 18, 2020 63.57 63.71 63.02 63.58 1,816,586 +1.12(+1.79%)
Aug 17, 2020 62.95 63.24 62.24 62.46 1,750,949 +0.87(+1.41%)
Aug 14, 2020 61.71 61.83 61.27 61.59 853,400 -0.21(-0.34%)
Aug 13, 2020 62.01 62.47 61.54 61.80 1,566,734 -0.52(-0.83%)
Aug 12, 2020 62.49 63.32 62.15 62.32 3,013,906 +0.97(+1.58%)
Aug 11, 2020 62.42 62.51 61.24 61.35 2,063,695 -0.26(-0.42%)
Aug 10, 2020 61.47 62.12 61.31 61.61 1,609,000 +0.66(+1.08%)
Aug 07, 2020 61.40 61.43 60.44 60.95 2,051,900 -1.51(-2.42%)
Aug 06, 2020 62.25 62.76 61.88 62.46 2,424,880 -2.14(-3.31%)
Aug 05, 2020 64.06 65.20 63.91 64.60 3,370,757 +2.74(+4.43%)
Aug 04, 2020 61.85 62.27 61.62 61.86 3,299,163 -0.05(-0.08%)
Aug 03, 2020 62.40 62.79 61.84 61.91 2,189,541 +0.87(+1.43%)
Jul 31, 2020 60.71 61.07 60.24 61.04 3,109,800 +0.00(+0.00%)
Jul 30, 2020 60.69 61.24 60.13 61.04 1,733,626 -1.64(-2.62%)
Jul 29, 2020 62.48 62.94 61.93 62.68 1,626,445 +1.40(+2.28%)
Jul 28, 2020 61.35 61.87 61.22 61.28 1,927,306 -1.29(-2.06%)
Jul 27, 2020 61.59 62.65 61.43 62.57 2,036,077 +1.80(+2.96%)
Jul 24, 2020 60.30 61.01 60.18 60.77 1,302,100 +0.09(+0.15%)
Jul 23, 2020 61.20 61.39 60.37 60.68 1,267,674 -0.76(-1.24%)
Jul 22, 2020 61.18 61.54 61.04 61.44 1,193,798 +0.13(+0.21%)
Jul 21, 2020 61.42 61.90 61.30 61.31 2,048,114 -1.11(-1.78%)
Jul 20, 2020 61.94 62.79 61.92 62.42 1,782,820 +0.27(+0.43%)
Jul 17, 2020 61.67 62.22 61.51 62.15 1,995,200 +0.97(+1.59%)
Jul 16, 2020 60.87 61.33 60.64 61.18 2,440,034 +0.31(+0.51%)
Jul 15, 2020 61.56 61.61 60.47 60.87 2,249,418 +0.03(+0.05%)
Jul 14, 2020 59.38 60.90 59.35 60.84 3,333,977 +2.09(+3.56%)
Jul 13, 2020 60.24 60.66 58.65 58.75 3,181,521 -0.15(-0.25%)
Jul 10, 2020 58.32 58.95 57.88 58.90 1,501,800 +0.94(+1.62%)
Jul 09, 2020 58.79 59.05 57.80 57.96 2,337,274 -0.34(-0.58%)
Jul 08, 2020 57.47 58.34 57.41 58.30 1,983,397 +1.39(+2.44%)
Jul 07, 2020 56.40 57.54 56.37 56.91 2,802,085 -0.04(-0.07%)
Jul 06, 2020 56.58 57.00 56.24 56.95 2,120,255 +0.66(+1.17%)
Jul 02, 2020 56.71 57.16 56.15 56.29 1,869,800 +0.31(+0.55%)
Jul 01, 2020 55.89 56.19 55.33 55.98 2,369,913 -0.20(-0.36%)
Jun 30, 2020 55.31 56.43 55.27 56.18 1,786,598 +0.59(+1.06%)
Jun 29, 2020 56.02 56.12 55.40 55.59 1,296,897 -0.21(-0.38%)
Jun 26, 2020 56.71 56.72 55.75 55.80 1,722,500 -0.96(-1.69%)
Jun 25, 2020 56.18 56.79 55.95 56.76 1,686,455 +1.13(+2.03%)
Jun 24, 2020 56.42 56.51 55.56 55.63 2,027,796 -1.29(-2.27%)
Jun 23, 2020 57.07 57.81 56.84 56.92 2,283,845 +0.80(+1.43%)
Jun 22, 2020 56.10 56.40 55.87 56.12 1,886,829 +1.10(+2.00%)
Jun 19, 2020 55.71 56.03 54.87 55.02 2,479,800 -1.11(-1.98%)
Jun 18, 2020 55.96 56.23 55.73 56.13 2,362,543 -1.33(-2.31%)
Jun 17, 2020 57.71 58.01 57.28 57.46 1,683,218 +0.01(+0.02%)
Jun 16, 2020 58.20 58.45 56.85 57.45 2,533,102 +0.36(+0.63%)
Jun 15, 2020 55.59 57.39 55.34 57.09 2,710,235 -0.41(-0.71%)
Jun 12, 2020 57.89 58.08 56.72 57.50 3,307,700 +1.95(+3.51%)
Jun 11, 2020 56.82 57.02 55.41 55.55 2,898,982 -3.02(-5.16%)
Jun 10, 2020 58.33 58.91 57.90 58.57 2,239,233 +0.82(+1.42%)
Jun 09, 2020 56.80 57.90 56.54 57.75 2,212,123 -0.53(-0.91%)
Jun 08, 2020 58.19 58.38 57.48 58.28 2,492,683 +1.73(+3.06%)
Jun 05, 2020 57.54 57.79 56.32 56.55 3,684,200 -0.10(-0.18%)
Jun 04, 2020 56.21 56.68 55.90 56.65 2,416,025 +0.12(+0.21%)
Jun 03, 2020 56.09 56.99 56.01 56.53 1,850,879 +0.78(+1.40%)
Jun 02, 2020 55.46 56.15 55.33 55.75 3,110,634 +0.88(+1.60%)
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.