Rio Tinto Plc ADR (NY: RIO )

59.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.03 48.03 48.03 0 -0.22(-0.46%)
Aug 30, 2018 48.61 48.67 48.12 48.25 2,074,537 -0.74(-1.51%)
Aug 29, 2018 48.73 49.15 48.53 48.99 1,552,798 +0.23(+0.47%)
Aug 28, 2018 49.68 49.69 48.69 48.76 3,616,942 +0.01(+0.02%)
Aug 27, 2018 48.72 49.04 48.54 48.75 2,067,545 +0.46(+0.95%)
Aug 24, 2018 48.33 48.52 48.01 48.29 2,036,300 +1.02(+2.16%)
Aug 23, 2018 47.74 47.85 47.22 47.27 2,061,458 -1.01(-2.09%)
Aug 22, 2018 48.61 48.64 48.05 48.28 2,713,538 +0.46(+0.96%)
Aug 21, 2018 48.03 48.15 47.68 47.82 2,433,383 -0.38(-0.79%)
Aug 20, 2018 48.62 48.70 48.06 48.20 2,059,090 -0.06(-0.12%)
Aug 17, 2018 47.44 48.53 47.27 48.26 2,067,900 +0.70(+1.47%)
Aug 16, 2018 47.83 48.14 47.49 47.56 2,363,188 +0.13(+0.27%)
Aug 15, 2018 47.28 47.50 46.73 47.43 4,388,655 -1.60(-3.26%)
Aug 14, 2018 48.96 49.29 48.71 49.03 2,571,346 -0.45(-0.91%)
Aug 13, 2018 49.77 49.90 49.19 49.48 2,337,567 -0.05(-0.10%)
Aug 10, 2018 49.03 49.63 49.03 49.53 4,540,900 -0.81(-1.61%)
Aug 09, 2018 50.86 50.93 50.28 50.34 1,724,724 -1.63(-3.14%)
Aug 08, 2018 51.72 52.20 51.15 51.97 3,059,135 +0.46(+0.89%)
Aug 07, 2018 52.73 52.76 51.38 51.51 3,017,718 +0.17(+0.33%)
Aug 06, 2018 51.44 51.75 51.01 51.34 3,486,582 -1.36(-2.58%)
Aug 03, 2018 51.61 52.86 51.59 52.70 6,532,200 +0.85(+1.64%)
Aug 02, 2018 51.64 52.04 51.41 51.85 6,363,050 -1.94(-3.61%)
Aug 01, 2018 54.21 54.30 53.52 53.79 2,389,184 -1.71(-3.08%)
Jul 31, 2018 56.32 56.35 55.45 55.50 2,822,118 +0.66(+1.20%)
Jul 30, 2018 54.91 55.59 54.81 54.84 2,921,644 -0.22(-0.40%)
Jul 27, 2018 55.20 55.71 54.84 55.06 2,186,900 -0.03(-0.05%)
Jul 26, 2018 55.08 55.48 54.76 55.09 3,633,279 -1.22(-2.17%)
Jul 25, 2018 55.12 56.31 54.96 56.31 2,702,148 +0.43(+0.77%)
Jul 24, 2018 56.59 56.95 55.86 55.88 5,503,277 +2.08(+3.87%)
Jul 23, 2018 53.87 53.95 53.64 53.80 2,040,226 -0.04(-0.07%)
Jul 20, 2018 53.46 54.32 53.39 53.84 2,730,348 +0.21(+0.39%)
Jul 19, 2018 53.90 54.07 53.06 53.63 3,211,726 -1.31(-2.38%)
Jul 18, 2018 54.42 54.96 54.05 54.94 2,194,198 +0.70(+1.29%)
Jul 17, 2018 54.03 54.52 53.88 54.24 2,114,706 +0.60(+1.12%)
Jul 16, 2018 53.63 53.77 53.39 53.64 1,793,114 -0.36(-0.67%)
Jul 13, 2018 53.81 54.18 53.59 54.00 1,499,626 -0.05(-0.09%)
Jul 12, 2018 53.94 54.10 53.55 54.05 2,413,201 +0.67(+1.26%)
Jul 11, 2018 54.01 54.43 52.98 53.38 6,101,001 -2.83(-5.03%)
Jul 10, 2018 55.63 56.23 55.54 56.21 5,835,132 +0.24(+0.43%)
Jul 09, 2018 55.36 56.02 55.06 55.97 4,294,285 +1.32(+2.42%)
Jul 06, 2018 53.91 54.81 53.76 54.65 4,816,067 +0.57(+1.05%)
Jul 05, 2018 53.93 54.23 53.68 54.08 1,847,654 +0.28(+0.52%)
Jul 03, 2018 53.80 53.80 53.80 0 -0.16(-0.30%)
Jul 02, 2018 54.15 54.28 53.56 53.96 4,498,621 -1.52(-2.74%)
Jun 29, 2018 56.02 56.44 55.38 55.48 3,327,899 -0.04(-0.07%)
Jun 28, 2018 54.74 55.80 54.62 55.52 5,145,707 +0.58(+1.06%)
Jun 27, 2018 55.31 55.88 54.74 54.94 6,252,711 -0.17(-0.31%)
Jun 26, 2018 54.25 55.33 54.15 55.11 5,309,839 +0.99(+1.83%)
Jun 25, 2018 54.36 54.53 53.62 54.12 2,767,393 -1.34(-2.42%)
Jun 22, 2018 56.02 56.09 55.41 55.46 2,409,709 +0.74(+1.35%)
Jun 21, 2018 54.81 55.00 54.52 54.72 2,221,574 -0.35(-0.64%)
Jun 20, 2018 55.55 55.56 54.65 55.07 2,452,417 +0.12(+0.22%)
Jun 19, 2018 54.49 54.99 54.27 54.95 4,656,683 -2.11(-3.70%)
Jun 18, 2018 56.11 57.10 56.04 57.06 2,698,163 +0.27(+0.48%)
Jun 15, 2018 58.50 56.08 56.79 3,674,236 -1.71(-2.92%)
Jun 14, 2018 58.71 59.04 58.19 58.50 1,959,788 -0.23(-0.39%)
Jun 13, 2018 58.55 59.07 58.30 58.73 1,677,377 -0.04(-0.07%)
Jun 12, 2018 58.73 58.98 58.47 58.77 1,472,097 -0.33(-0.56%)
Jun 11, 2018 59.23 59.52 59.06 59.10 2,422,784 -0.12(-0.20%)
Jun 08, 2018 59.52 59.63 59.06 59.22 1,929,913 -0.42(-0.70%)
Jun 07, 2018 59.94 60.46 59.06 59.64 2,969,180 -1.03(-1.70%)
Jun 06, 2018 60.72 60.67 4,521,153 +2.14(+3.66%)
Jun 05, 2018 58.13 58.60 58.03 58.53 1,889,931 +0.87(+1.51%)
Jun 04, 2018 57.99 58.10 57.55 57.66 1,157,950 +0.12(+0.21%)
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.