Rio Tinto Plc ADR (NY: RIO )

58.70 +1.70 (+2.99%)
Streaming Delayed Price Updated: 10:17 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 54.29 55.84 54.29 55.06 4,688,687 -0.12(-0.22%)
Sep 29, 2022 54.48 55.26 53.77 55.18 6,329,471 +1.31(+2.43%)
Sep 28, 2022 52.35 54.00 52.24 53.87 4,263,442 +1.49(+2.84%)
Sep 27, 2022 52.29 52.96 51.81 52.38 5,002,360 +1.16(+2.26%)
Sep 26, 2022 51.14 52.42 50.91 51.22 5,248,579 -0.94(-1.80%)
Sep 23, 2022 52.40 52.61 51.47 52.16 9,042,207 -3.19(-5.76%)
Sep 22, 2022 55.51 55.83 54.88 55.35 3,970,688 +2.13(+4.00%)
Sep 21, 2022 54.89 54.94 53.22 53.22 3,845,019 -1.89(-3.43%)
Sep 20, 2022 54.79 55.25 54.31 55.11 3,507,104 -1.20(-2.13%)
Sep 19, 2022 54.40 56.33 54.27 56.31 2,456,683 +1.14(+2.07%)
Sep 16, 2022 54.67 55.56 54.48 55.17 3,589,689 -0.18(-0.33%)
Sep 15, 2022 55.48 56.19 55.13 55.35 3,309,251 -0.85(-1.51%)
Sep 14, 2022 56.50 56.73 55.73 56.20 3,539,000 -0.48(-0.85%)
Sep 13, 2022 57.56 58.41 56.49 56.68 3,955,970 -2.16(-3.67%)
Sep 12, 2022 58.83 59.12 58.31 58.84 2,563,541 +0.91(+1.57%)
Sep 09, 2022 57.02 58.09 57.00 57.93 3,506,903 +2.59(+4.68%)
Sep 08, 2022 54.59 55.36 54.50 55.34 2,432,796 +1.01(+1.86%)
Sep 07, 2022 53.67 54.60 53.21 54.33 4,132,937 -0.55(-1.00%)
Sep 06, 2022 55.48 55.63 54.66 54.88 2,994,794 +0.39(+0.72%)
Sep 02, 2022 55.19 55.50 54.22 54.49 3,820,832 +0.15(+0.28%)
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.