Rio Tinto Plc ADR (NY: RIO )

69.46 -0.36 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.11 36.27 35.96 36.07 2,023,025 +0.18(+0.51%)
Sep 28, 2017 35.45 35.97 35.34 35.89 3,148,408 +0.00(+0.00%)
Sep 27, 2017 35.59 35.89 2,577,717 +0.26(+0.73%)
Sep 26, 2017 35.98 36.05 35.55 35.63 3,833,068 -0.36(-1.00%)
Sep 25, 2017 36.31 36.40 35.78 35.98 3,009,107 -0.57(-1.55%)
Sep 22, 2017 36.46 36.83 36.43 36.55 2,625,439 -0.02(-0.06%)
Sep 21, 2017 36.31 36.76 36.14 36.57 4,738,032 +0.02(+0.06%)
Sep 20, 2017 36.86 36.99 36.24 36.55 4,294,320 -0.48(-1.30%)
Sep 19, 2017 36.68 37.08 36.51 37.03 2,721,155 +0.16(+0.44%)
Sep 18, 2017 36.56 36.89 36.54 36.87 2,642,377 +0.47(+1.28%)
Sep 15, 2017 36.46 36.63 36.38 36.41 4,437,847 -0.25(-0.69%)
Sep 14, 2017 36.47 36.68 36.29 36.66 3,553,140 -0.67(-1.80%)
Sep 13, 2017 37.20 37.37 37.09 37.33 2,964,253 -0.63(-1.65%)
Sep 12, 2017 37.89 38.13 37.82 37.96 3,534,908 +0.32(+0.85%)
Sep 11, 2017 37.15 37.79 37.12 37.64 2,769,215 +0.74(+2.01%)
Sep 08, 2017 37.67 37.71 36.70 36.89 4,298,048 -0.96(-2.54%)
Sep 07, 2017 37.80 37.90 37.63 37.86 2,599,639 +0.29(+0.77%)
Sep 06, 2017 37.33 37.67 37.28 37.57 2,745,156 +0.24(+0.63%)
Sep 05, 2017 37.69 37.77 36.88 37.33 6,362,398 -0.53(-1.39%)
Sep 01, 2017 37.89 38.06 37.67 37.86 3,317,105 +0.34(+0.92%)
Aug 31, 2017 37.33 37.66 37.25 37.51 5,463,771 +0.89(+2.44%)
Aug 30, 2017 36.81 36.94 36.60 36.62 3,934,026 -0.15(-0.42%)
Aug 29, 2017 36.37 36.91 36.31 36.77 3,652,447 +0.06(+0.17%)
Aug 28, 2017 36.56 36.84 36.43 36.71 2,230,099 +0.26(+0.71%)
Aug 25, 2017 36.82 36.87 36.42 36.45 4,384,260 +0.08(+0.21%)
Aug 24, 2017 36.11 36.55 35.90 36.37 4,890,198 +0.21(+0.59%)
Aug 23, 2017 35.37 36.24 35.30 36.16 10,384,523 +0.89(+2.51%)
Aug 22, 2017 35.14 35.39 35.08 35.27 5,490,701 +0.73(+2.10%)
Aug 21, 2017 34.51 34.65 34.36 34.55 2,912,395 +0.43(+1.25%)
Aug 18, 2017 34.07 34.27 33.98 34.12 2,494,388 +0.24(+0.72%)
Aug 17, 2017 34.32 34.40 33.83 33.88 2,610,376 -0.70(-2.03%)
Aug 16, 2017 34.33 34.68 34.23 34.58 3,702,854 +0.79(+2.33%)
Aug 15, 2017 33.60 33.88 33.54 33.79 4,133,471 -0.42(-1.23%)
Aug 14, 2017 34.17 34.43 34.14 34.21 3,253,150 +0.11(+0.34%)
Aug 11, 2017 33.88 34.20 33.81 34.10 7,305,077 -0.58(-1.68%)
Aug 10, 2017 34.93 35.03 34.66 34.68 2,956,622 -0.60(-1.71%)
Aug 09, 2017 35.21 35.43 35.01 35.28 4,988,493 -0.02(-0.04%)
Aug 08, 2017 35.21 35.54 35.12 35.30 4,774,763 -0.42(-1.17%)
Aug 07, 2017 35.46 35.83 35.42 35.72 4,005,677 +0.76(+2.18%)
Aug 04, 2017 35.13 35.14 34.82 34.95 3,038,826 +0.49(+1.41%)
Aug 03, 2017 34.47 34.69 34.29 34.47 2,511,023 +0.13(+0.37%)
Aug 02, 2017 34.02 34.37 33.84 34.34 5,074,046 -0.84(-2.38%)
Aug 01, 2017 35.08 35.25 34.91 35.18 4,095,419 -0.19(-0.53%)
Jul 31, 2017 35.23 35.46 35.07 35.36 6,092,847 +0.57(+1.65%)
Jul 28, 2017 34.30 34.96 34.27 34.79 4,984,324 +0.55(+1.61%)
Jul 27, 2017 34.75 34.07 34.24 4,122,993 -0.11(-0.33%)
Jul 26, 2017 34.39 34.50 34.01 34.35 5,702,941 +0.07(+0.20%)
Jul 25, 2017 33.76 34.47 33.65 34.28 9,207,416 +1.52(+4.62%)
Jul 24, 2017 32.86 32.98 32.18 32.77 6,120,220 -0.18(-0.54%)
Jul 21, 2017 33.10 33.15 32.73 32.95 4,389,238 -0.30(-0.90%)
Jul 20, 2017 33.37 33.47 32.92 33.24 3,952,667 -0.61(-1.81%)
Jul 19, 2017 33.80 34.01 33.74 33.86 2,904,223 -0.09(-0.26%)
Jul 18, 2017 33.31 33.96 33.26 33.95 5,188,121 +0.02(+0.07%)
Jul 17, 2017 33.92 34.12 33.88 33.92 3,367,443 +0.21(+0.62%)
Jul 14, 2017 33.81 34.02 33.65 33.71 4,728,561 +0.46(+1.37%)
Jul 13, 2017 33.28 33.48 33.05 33.26 3,266,711 -0.10(-0.29%)
Jul 12, 2017 33.39 33.54 33.21 33.36 3,564,540 -0.02(-0.07%)
Jul 11, 2017 33.15 33.49 32.99 33.38 6,114,064 +0.37(+1.13%)
Jul 10, 2017 31.86 33.13 31.83 33.01 6,332,083 +0.54(+1.66%)
Jul 07, 2017 32.50 32.57 32.21 32.47 4,986,709 +0.27(+0.83%)
Jul 06, 2017 32.28 32.59 32.15 32.20 5,091,802 -0.11(-0.35%)
Jul 05, 2017 32.74 32.80 32.20 32.31 6,559,938 -0.23(-0.71%)
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.