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 (%)
Sep 30, 2021 63.59 64.20 63.36 63.42 3,731,602 +1.02(+1.64%)
Sep 29, 2021 62.06 62.60 61.82 62.39 4,891,265 -0.09(-0.14%)
Sep 28, 2021 62.61 62.76 61.96 62.48 5,521,473 -1.62(-2.53%)
Sep 27, 2021 63.24 64.09 63.22 64.10 3,714,799 +0.73(+1.15%)
Sep 24, 2021 63.32 64.04 63.23 63.37 3,895,539 -0.27(-0.42%)
Sep 23, 2021 64.12 64.45 63.58 63.64 4,266,191 +0.44(+0.69%)
Sep 22, 2021 63.75 64.14 63.11 63.20 6,789,100 +1.16(+1.87%)
Sep 21, 2021 63.06 63.08 61.80 62.04 7,584,876 -0.66(-1.06%)
Sep 20, 2021 61.02 62.75 61.02 62.71 8,338,654 -1.87(-2.90%)
Sep 17, 2021 64.32 64.70 63.44 64.58 7,369,313 -1.99(-2.99%)
Sep 16, 2021 68.09 68.15 66.27 66.57 4,002,654 -3.25(-4.65%)
Sep 15, 2021 69.33 70.31 69.27 69.82 2,510,883 +0.82(+1.18%)
Sep 14, 2021 70.13 70.16 68.87 69.00 3,060,296 -1.03(-1.46%)
Sep 13, 2021 70.20 70.65 69.67 70.02 8,764,251 +0.57(+0.82%)
Sep 10, 2021 70.07 70.65 69.45 69.46 3,360,197 +1.06(+1.55%)
Sep 09, 2021 69.02 69.33 68.23 68.39 3,592,672 -1.41(-2.03%)
Sep 08, 2021 70.61 70.77 69.76 69.81 2,883,406 -0.96(-1.35%)
Sep 07, 2021 71.57 71.90 70.72 70.77 2,271,502 -1.24(-1.73%)
Sep 03, 2021 72.45 72.83 71.79 72.01 2,160,823 +0.56(+0.78%)
Sep 02, 2021 71.17 72.26 71.04 71.45 2,405,982 +0.35(+0.49%)
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.