Rio Tinto Plc ADR (NY: RIO )

69.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 56.97 57.01 56.25 56.28 1,341,670 -0.69(-1.21%)
Aug 28, 2020 56.59 57.23 56.46 56.97 2,332,349 +0.71(+1.26%)
Aug 27, 2020 57.46 57.46 55.91 56.26 1,320,192 -0.51(-0.89%)
Aug 26, 2020 56.14 56.89 55.95 56.77 1,376,151 +0.66(+1.18%)
Aug 25, 2020 56.26 56.38 55.58 56.11 1,299,702 -0.72(-1.26%)
Aug 24, 2020 57.21 57.22 56.58 56.83 1,174,275 +0.27(+0.47%)
Aug 21, 2020 56.13 56.67 56.03 56.56 1,783,612 -0.58(-1.01%)
Aug 20, 2020 56.18 57.17 56.14 57.14 2,058,985 -0.06(-0.11%)
Aug 19, 2020 58.51 58.61 57.11 57.20 1,395,075 -1.24(-2.12%)
Aug 18, 2020 58.43 58.56 57.93 58.44 1,976,264 +1.03(+1.79%)
Aug 17, 2020 57.86 58.13 57.21 57.41 1,904,857 +0.80(+1.41%)
Aug 14, 2020 56.72 56.83 56.32 56.61 928,413 -0.19(-0.34%)
Aug 13, 2020 57.00 57.42 56.57 56.81 1,704,450 -0.48(-0.83%)
Aug 12, 2020 57.44 58.20 57.13 57.28 3,278,828 +0.89(+1.58%)
Aug 11, 2020 57.38 57.46 56.29 56.39 2,245,094 -0.24(-0.42%)
Aug 10, 2020 56.50 57.10 56.36 56.63 1,750,431 +0.61(+1.08%)
Aug 07, 2020 56.44 56.47 55.56 56.03 2,232,262 -1.39(-2.42%)
Aug 06, 2020 57.22 57.69 56.88 57.41 2,638,027 -0.54(-0.94%)
Aug 05, 2020 57.47 58.49 57.33 57.96 3,757,195 +2.46(+4.43%)
Aug 04, 2020 55.49 55.86 55.29 55.50 3,677,394 -0.04(-0.08%)
Aug 03, 2020 55.98 56.33 55.48 55.54 2,440,560 +0.78(+1.43%)
Jul 31, 2020 54.47 54.79 54.04 54.76 3,466,321 +0.00(+0.00%)
Jul 30, 2020 54.45 54.94 53.95 54.76 1,932,376 -1.47(-2.62%)
Jul 29, 2020 56.05 56.47 55.56 56.23 1,812,908 +1.26(+2.28%)
Jul 28, 2020 55.04 55.51 54.92 54.98 2,148,261 -1.16(-2.06%)
Jul 27, 2020 55.26 56.21 55.11 56.13 2,269,502 +1.61(+2.96%)
Jul 24, 2020 54.10 54.73 53.99 54.52 1,451,378 +0.08(+0.15%)
Jul 23, 2020 54.91 55.08 54.16 54.44 1,413,005 -0.68(-1.24%)
Jul 22, 2020 54.89 55.21 54.76 55.12 1,330,660 +0.12(+0.21%)
Jul 21, 2020 55.10 55.53 55.00 55.00 2,282,919 -1.00(-1.78%)
Jul 20, 2020 55.57 56.33 55.55 56.00 1,987,210 +0.24(+0.43%)
Jul 17, 2020 55.33 55.82 55.18 55.76 2,223,938 +0.87(+1.59%)
Jul 16, 2020 54.61 55.02 54.40 54.89 2,719,770 +0.28(+0.51%)
Jul 15, 2020 55.23 55.27 54.25 54.61 2,507,301 +0.03(+0.05%)
Jul 14, 2020 53.27 54.64 53.25 54.58 3,716,199 +1.88(+3.56%)
Jul 13, 2020 54.04 54.42 52.62 52.71 3,546,265 -0.13(-0.25%)
Jul 10, 2020 52.32 52.89 51.93 52.84 1,673,973 +0.84(+1.62%)
Jul 09, 2020 52.74 52.98 51.86 52.00 2,605,229 -0.31(-0.58%)
Jul 08, 2020 51.56 52.34 51.51 52.30 2,210,782 +1.25(+2.44%)
Jul 07, 2020 50.60 51.62 50.57 51.06 3,123,328 -0.04(-0.07%)
Jul 06, 2020 50.76 51.14 50.46 51.09 2,363,330 +0.59(+1.17%)
Jul 02, 2020 50.88 51.28 50.37 50.50 2,084,162 +0.28(+0.55%)
Jul 01, 2020 50.14 50.41 49.64 50.22 2,641,610 -0.18(-0.36%)
Jun 30, 2020 49.62 50.63 49.59 50.40 1,991,421 +0.53(+1.06%)
Jun 29, 2020 50.26 50.35 49.70 49.87 1,445,579 -0.19(-0.38%)
Jun 26, 2020 50.88 50.89 50.02 50.06 1,919,975 -0.86(-1.69%)
Jun 25, 2020 50.40 50.95 50.20 50.92 1,879,797 +1.01(+2.03%)
Jun 24, 2020 50.62 50.70 49.85 49.91 2,260,271 -1.16(-2.27%)
Jun 23, 2020 51.20 51.86 50.99 51.07 2,545,675 +0.72(+1.43%)
Jun 22, 2020 50.33 50.60 50.12 50.35 2,103,143 +0.99(+2.00%)
Jun 19, 2020 49.98 50.27 49.22 49.36 2,764,095 -1.00(-1.98%)
Jun 18, 2020 50.20 50.45 50.00 50.36 2,633,395 -1.19(-2.31%)
Jun 17, 2020 51.77 52.04 51.39 51.55 1,876,189 +0.01(+0.02%)
Jun 16, 2020 52.21 52.44 51.00 51.54 2,823,508 +0.32(+0.63%)
Jun 15, 2020 49.87 51.49 49.65 51.22 3,020,948 -0.37(-0.71%)
Jun 12, 2020 51.94 52.11 50.89 51.59 3,686,909 +1.75(+3.51%)
Jun 11, 2020 50.98 51.16 49.71 49.84 3,231,334 -2.71(-5.16%)
Jun 10, 2020 52.33 52.85 51.94 52.55 2,495,948 +0.74(+1.42%)
Jun 09, 2020 50.96 51.94 50.72 51.81 2,465,730 -0.48(-0.91%)
Jun 08, 2020 52.20 52.38 51.57 52.29 2,778,455 +1.55(+3.06%)
Jun 05, 2020 51.62 51.85 50.53 50.73 4,106,573 -0.09(-0.18%)
Jun 04, 2020 50.43 50.85 50.15 50.82 2,693,009 +0.11(+0.21%)
Jun 03, 2020 50.32 51.13 50.25 50.72 2,063,072 +0.70(+1.40%)
Jun 02, 2020 49.76 50.37 49.64 50.02 3,467,251 +0.79(+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.