Rio Tinto Plc ADR (NY: RIO )

52.16 -3.19 (-5.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 54.25 54.54 53.61 54.34 4,279,416 -1.95(-3.46%)
Aug 31, 2022 56.26 56.68 55.77 56.29 3,182,937 -0.48(-0.85%)
Aug 30, 2022 58.48 58.50 56.59 56.77 4,422,227 -2.47(-4.17%)
Aug 29, 2022 59.00 59.84 58.89 59.24 2,345,412 -0.47(-0.79%)
Aug 26, 2022 60.89 61.21 59.40 59.71 3,141,550 -0.46(-0.76%)
Aug 25, 2022 59.42 60.25 59.23 60.17 2,251,356 +1.05(+1.78%)
Aug 24, 2022 58.94 59.52 58.78 59.12 3,780,340 -1.98(-3.24%)
Aug 23, 2022 59.31 61.25 59.29 61.10 4,678,938 +2.17(+3.68%)
Aug 22, 2022 58.85 59.44 58.54 58.93 2,043,217 +0.10(+0.17%)
Aug 19, 2022 59.57 59.66 58.74 58.83 2,933,795 -1.66(-2.74%)
Aug 18, 2022 60.16 60.55 59.92 60.49 2,587,337 +0.83(+1.39%)
Aug 17, 2022 59.50 60.01 59.32 59.66 2,670,992 -1.32(-2.16%)
Aug 16, 2022 60.08 61.03 60.05 60.98 3,497,854 +2.47(+4.22%)
Aug 15, 2022 58.00 58.59 57.62 58.51 3,890,321 -1.69(-2.81%)
Aug 12, 2022 59.33 60.30 59.18 60.20 7,104,183 +0.22(+0.37%)
Aug 11, 2022 59.96 60.53 59.58 59.98 4,678,369 -1.73(-2.80%)
Aug 10, 2022 62.30 62.36 61.50 61.71 3,604,240 +0.37(+0.60%)
Aug 09, 2022 61.16 61.43 60.76 61.34 2,755,784 +0.54(+0.89%)
Aug 08, 2022 61.40 61.71 60.44 60.80 2,862,793 +0.11(+0.18%)
Aug 05, 2022 59.04 60.91 58.83 60.69 2,625,447 +1.37(+2.31%)
Aug 04, 2022 59.04 59.70 58.64 59.32 2,575,451 +0.14(+0.24%)
Aug 03, 2022 59.63 59.81 58.88 59.18 2,859,193 -0.12(-0.20%)
Aug 02, 2022 60.06 60.13 58.82 59.30 3,022,461 -0.95(-1.58%)
Aug 01, 2022 60.80 60.83 59.74 60.25 2,725,206 -0.78(-1.28%)
Jul 29, 2022 60.49 61.23 59.94 61.03 3,881,930 +1.15(+1.92%)
Jul 28, 2022 60.27 60.42 59.22 59.88 3,441,300 +0.46(+0.77%)
Jul 27, 2022 57.79 59.64 57.05 59.42 4,578,240 +0.31(+0.52%)
Jul 26, 2022 59.68 59.74 58.63 59.11 2,890,741 -0.56(-0.94%)
Jul 25, 2022 59.65 59.77 58.91 59.67 2,922,488 +2.17(+3.77%)
Jul 22, 2022 58.40 58.85 57.22 57.50 2,913,513 -0.03(-0.05%)
Jul 21, 2022 55.96 57.53 55.89 57.53 2,870,940 +0.23(+0.40%)
Jul 20, 2022 57.25 57.41 56.70 57.30 2,875,719 -0.15(-0.26%)
Jul 19, 2022 57.18 57.61 56.79 57.45 3,103,161 +0.81(+1.43%)
Jul 18, 2022 57.25 57.97 56.52 56.64 3,496,459 +1.23(+2.22%)
Jul 15, 2022 54.26 55.51 53.83 55.41 6,344,048 +0.73(+1.34%)
Jul 14, 2022 55.07 55.07 54.22 54.68 5,172,084 -3.42(-5.89%)
Jul 13, 2022 57.14 58.61 56.65 58.10 4,371,844 +0.88(+1.54%)
Jul 12, 2022 57.26 57.93 56.86 57.22 5,258,957 -0.59(-1.02%)
Jul 11, 2022 57.70 58.12 57.32 57.81 4,334,835 -1.30(-2.20%)
Jul 08, 2022 59.34 59.45 58.19 59.11 2,986,626 -0.38(-0.64%)
Jul 07, 2022 59.31 60.00 59.02 59.49 4,180,712 +2.23(+3.89%)
Jul 06, 2022 57.20 57.53 56.25 57.26 3,840,147 -0.02(-0.03%)
Jul 05, 2022 56.86 57.31 56.02 57.28 4,964,913 -2.55(-4.26%)
Jul 01, 2022 59.62 60.22 58.06 59.83 3,875,512 -1.17(-1.92%)
Jun 30, 2022 60.86 61.44 59.98 61.00 3,837,637 -1.93(-3.07%)
Jun 29, 2022 63.76 63.90 62.48 62.93 2,951,152 -0.33(-0.52%)
Jun 28, 2022 63.96 64.59 63.07 63.26 3,102,717 +0.24(+0.38%)
Jun 27, 2022 63.23 63.51 62.68 63.02 2,836,263 +0.30(+0.48%)
Jun 24, 2022 61.14 62.73 60.72 62.72 3,210,188 +1.91(+3.14%)
Jun 23, 2022 61.93 62.03 60.12 60.81 5,031,380 -1.90(-3.03%)
Jun 22, 2022 62.56 63.48 62.42 62.71 4,515,573 -2.69(-4.11%)
Jun 21, 2022 64.80 65.71 64.68 65.40 3,038,453 +0.86(+1.33%)
Jun 17, 2022 66.08 66.30 63.88 64.54 4,770,856 -3.50(-5.14%)
Jun 16, 2022 67.52 68.62 67.23 68.04 3,542,925 -1.48(-2.13%)
Jun 15, 2022 68.67 70.00 67.85 69.52 3,157,813 +2.10(+3.11%)
Jun 14, 2022 68.29 68.78 66.83 67.42 3,373,603 -1.39(-2.02%)
Jun 13, 2022 68.88 69.83 68.10 68.81 3,670,903 -2.88(-4.02%)
Jun 10, 2022 71.84 72.22 70.75 71.69 4,056,407 -2.72(-3.66%)
Jun 09, 2022 75.97 75.99 74.36 74.41 2,646,732 -2.08(-2.72%)
Jun 08, 2022 76.54 77.41 76.20 76.49 3,193,382 -1.91(-2.44%)
Jun 07, 2022 76.40 78.50 76.40 78.40 3,552,651 +2.49(+3.28%)
Jun 06, 2022 75.52 76.28 75.16 75.91 2,548,718 +1.05(+1.40%)
Jun 03, 2022 75.05 75.51 74.46 74.86 1,482,574 -0.96(-1.27%)
Jun 02, 2022 74.36 76.03 74.33 75.82 3,133,142 +2.59(+3.54%)
Jun 01, 2022 73.94 74.12 72.50 73.23 2,178,333 -0.21(-0.29%)
May 31, 2022 74.08 74.42 73.13 73.44 4,667,740 +0.25(+0.34%)
May 27, 2022 73.00 73.27 72.64 73.19 2,165,789 +1.06(+1.47%)
May 26, 2022 71.62 72.22 71.43 72.13 2,550,593 +0.24(+0.33%)
May 25, 2022 71.30 72.14 71.03 71.89 2,934,183 +0.62(+0.87%)
May 24, 2022 70.01 71.32 69.86 71.27 2,565,905 +0.54(+0.76%)
May 23, 2022 70.96 71.23 70.05 70.73 3,009,586 +1.19(+1.71%)
May 20, 2022 69.70 69.85 67.93 69.54 3,175,132 +1.61(+2.37%)
May 19, 2022 67.16 68.42 67.12 67.93 2,961,999 +1.26(+1.89%)
May 18, 2022 67.97 68.06 66.44 66.67 2,544,523 -2.29(-3.32%)
May 17, 2022 68.97 69.16 68.19 68.96 3,688,917 +2.39(+3.59%)
May 16, 2022 66.61 67.01 65.84 66.57 3,174,688 +0.76(+1.15%)
May 13, 2022 65.21 66.21 65.09 65.81 3,054,236 +1.39(+2.16%)
May 12, 2022 63.71 64.76 63.17 64.42 4,944,100 -1.00(-1.53%)
May 11, 2022 66.50 67.58 65.38 65.42 4,113,411 +0.32(+0.49%)
May 10, 2022 65.65 65.83 64.10 65.10 3,655,321 +0.13(+0.20%)
May 09, 2022 65.74 65.96 64.61 64.97 4,919,258 -3.10(-4.55%)
May 06, 2022 68.07 68.60 67.02 68.07 3,785,999 -0.90(-1.30%)
May 05, 2022 70.83 71.23 68.22 68.97 5,025,475 -2.84(-3.95%)
May 04, 2022 69.98 72.01 69.11 71.81 3,930,547 +0.69(+0.97%)
May 03, 2022 71.52 71.99 70.73 71.12 3,262,159 +0.17(+0.24%)
May 02, 2022 70.84 71.45 69.78 70.95 3,688,292 -0.17(-0.24%)
Apr 29, 2022 72.52 73.20 71.06 71.12 2,905,342 -0.39(-0.55%)
Apr 28, 2022 71.42 71.76 70.53 71.51 3,416,448 -0.39(-0.54%)
Apr 27, 2022 71.90 72.76 70.76 71.90 4,249,378 +3.16(+4.60%)
Apr 26, 2022 69.69 70.47 68.66 68.74 4,636,543 -2.10(-2.96%)
Apr 25, 2022 70.37 71.07 68.71 70.84 5,310,332 -1.83(-2.52%)
Apr 22, 2022 74.53 74.87 72.57 72.67 3,842,711 -2.14(-2.86%)
Apr 21, 2022 76.57 76.92 74.38 74.81 4,775,074 -3.77(-4.80%)
Apr 20, 2022 78.04 78.62 76.02 78.58 6,460,193 -2.12(-2.63%)
Apr 19, 2022 81.16 81.60 80.31 80.70 2,703,737 -1.70(-2.06%)
Apr 18, 2022 82.45 83.21 81.94 82.40 2,575,772 +0.53(+0.65%)
Apr 14, 2022 82.00 82.40 81.62 81.87 2,644,524 -0.07(-0.09%)
Apr 13, 2022 80.77 82.00 80.75 81.94 2,691,421 +1.45(+1.80%)
Apr 12, 2022 80.87 81.93 80.24 80.49 3,326,557 +0.75(+0.94%)
Apr 11, 2022 80.59 80.65 79.47 79.74 2,655,584 -0.54(-0.67%)
Apr 08, 2022 81.26 81.48 80.11 80.28 2,769,704 -0.57(-0.71%)
Apr 07, 2022 80.58 81.28 79.62 80.85 2,936,350 +0.28(+0.35%)
Apr 06, 2022 80.59 80.92 79.83 80.57 3,680,418 +0.08(+0.10%)
Apr 05, 2022 81.01 81.37 80.07 80.49 2,861,091 -0.89(-1.09%)
Apr 04, 2022 81.87 82.04 80.91 81.38 2,800,289 -1.30(-1.57%)
Apr 01, 2022 81.49 82.88 81.40 82.68 3,345,703 +2.28(+2.84%)
Mar 31, 2022 81.63 81.92 80.30 80.40 2,785,906 -0.10(-0.12%)
Mar 30, 2022 79.55 81.09 79.45 80.50 3,057,438 +2.12(+2.70%)
Mar 29, 2022 77.26 78.41 76.77 78.38 3,539,723 -0.15(-0.19%)
Mar 28, 2022 78.53 78.61 77.54 78.53 2,574,492 -0.99(-1.24%)
Mar 25, 2022 78.92 79.58 78.72 79.52 2,890,619 +1.22(+1.56%)
Mar 24, 2022 78.70 78.91 77.98 78.30 3,003,556 +0.42(+0.54%)
Mar 23, 2022 76.95 78.07 76.59 77.88 3,853,634 +1.41(+1.84%)
Mar 22, 2022 78.74 78.83 76.31 76.47 3,667,626 -1.22(-1.57%)
Mar 21, 2022 77.10 77.79 76.91 77.69 3,802,898 +2.26(+3.00%)
Mar 18, 2022 74.79 75.72 74.55 75.43 4,636,963 +0.59(+0.79%)
Mar 17, 2022 73.32 74.85 73.14 74.84 4,771,047 +2.12(+2.92%)
Mar 16, 2022 70.59 72.80 70.59 72.72 6,815,714 +3.64(+5.27%)
Mar 15, 2022 67.91 69.21 67.52 69.08 8,967,957 -0.29(-0.42%)
Mar 14, 2022 71.04 71.31 68.95 69.37 8,953,715 -3.35(-4.61%)
Mar 11, 2022 73.11 74.36 72.67 72.72 4,664,616 -2.13(-2.85%)
Mar 10, 2022 72.97 74.89 74.85 6,791,421 -2.87(-3.69%)
Mar 09, 2022 75.67 77.98 75.05 77.72 7,702,992 +0.19(+0.25%)
Mar 08, 2022 78.28 79.20 77.22 77.53 7,545,882 -2.01(-2.53%)
Mar 07, 2022 80.86 81.46 78.96 79.54 6,168,191 -2.34(-2.86%)
Mar 04, 2022 81.14 82.00 80.79 81.88 10,412,418 -2.12(-2.52%)
Mar 03, 2022 84.43 84.69 82.69 84.00 6,269,427 +0.46(+0.55%)
Mar 02, 2022 82.72 83.78 82.32 83.54 6,539,557 +3.51(+4.39%)
Mar 01, 2022 80.25 81.45 79.09 80.03 5,327,707 +1.45(+1.85%)
Feb 28, 2022 77.16 79.14 77.10 78.58 4,747,977 +0.62(+0.80%)
Feb 25, 2022 74.84 78.03 76.58 77.96 5,227,085 +2.54(+3.37%)
Feb 24, 2022 74.37 75.55 73.61 75.42 6,315,683 -2.08(-2.68%)
Feb 23, 2022 77.19 77.57 76.18 77.50 5,473,170 -0.27(-0.35%)
Feb 22, 2022 78.22 79.09 77.34 77.77 6,738,810 +0.14(+0.18%)
Feb 18, 2022 77.63 0 +0.95(+1.24%)
Feb 17, 2022 77.26 77.59 76.24 76.68 4,245,504 -1.88(-2.39%)
Feb 16, 2022 77.16 78.64 77.10 78.56 3,078,682 +1.43(+1.85%)
Feb 15, 2022 77.12 77.48 76.12 77.13 4,002,488 -1.24(-1.58%)
Feb 14, 2022 78.38 78.61 77.66 78.37 3,068,453 +0.58(+0.75%)
Feb 11, 2022 78.02 79.28 77.58 77.79 4,193,839 -1.17(-1.48%)
Feb 10, 2022 78.61 80.44 78.59 78.96 4,340,036 +0.63(+0.80%)
Feb 09, 2022 78.05 78.43 77.33 78.33 5,037,639 +0.23(+0.29%)
Feb 08, 2022 77.25 78.18 76.33 78.10 4,612,815 +1.46(+1.91%)
Feb 07, 2022 74.69 76.99 74.32 76.64 6,372,111 +2.75(+3.72%)
Feb 04, 2022 73.96 74.11 73.36 73.89 4,269,652 +0.42(+0.57%)
Feb 03, 2022 74.39 73.45 73.47 4,727,041 -0.82(-1.10%)
Feb 02, 2022 73.94 74.42 73.35 74.29 4,148,088 +0.09(+0.12%)
Feb 01, 2022 72.44 74.28 72.39 74.20 4,316,287 +2.80(+3.92%)
Jan 31, 2022 71.15 71.57 70.25 71.40 5,223,407 -1.73(-2.37%)
Jan 28, 2022 74.85 74.91 71.86 73.13 6,066,462 -1.96(-2.61%)
Jan 27, 2022 75.54 76.38 74.59 75.09 4,418,173 +1.06(+1.43%)
Jan 26, 2022 75.00 75.32 73.36 74.03 4,045,625 +0.35(+0.48%)
Jan 25, 2022 72.74 73.92 72.01 73.68 3,700,030 +0.41(+0.56%)
Jan 24, 2022 71.56 73.28 70.85 73.27 6,301,797 -1.09(-1.47%)
Jan 21, 2022 74.68 75.24 74.02 74.36 6,109,440 -1.80(-2.36%)
Jan 20, 2022 78.30 78.36 76.13 76.16 6,022,446 -1.76(-2.26%)
Jan 19, 2022 77.90 78.76 77.74 77.92 6,091,318 +2.19(+2.89%)
Jan 18, 2022 74.71 75.92 74.45 75.73 6,051,520 +0.33(+0.44%)
Jan 14, 2022 75.40 0 -0.26(-0.34%)
Jan 13, 2022 76.19 76.69 75.57 75.66 4,870,570 -0.41(-0.54%)
Jan 12, 2022 76.07 76.67 75.64 76.07 5,965,513 +1.65(+2.22%)
Jan 11, 2022 72.55 74.43 72.28 74.42 5,653,985 +1.71(+2.35%)
Jan 10, 2022 71.90 72.80 71.50 72.71 5,554,668 +0.47(+0.65%)
Jan 07, 2022 71.19 72.33 71.14 72.24 5,414,574 +2.20(+3.14%)
Jan 06, 2022 70.41 70.59 69.46 70.04 4,994,084 +1.33(+1.94%)
Jan 05, 2022 68.33 69.65 68.30 68.71 4,114,869 +1.19(+1.76%)
Jan 04, 2022 67.20 68.33 67.13 67.52 2,983,475 +0.79(+1.18%)
Jan 03, 2022 67.50 67.57 66.42 66.73 3,628,480 -0.21(-0.31%)
Dec 31, 2021 66.83 67.14 66.54 66.94 1,497,201 +0.17(+0.25%)
Dec 30, 2021 67.20 67.72 66.77 66.77 2,479,199 +0.65(+0.98%)
Dec 29, 2021 66.00 66.64 65.95 66.12 1,953,575 +0.20(+0.30%)
Dec 28, 2021 66.18 66.60 65.79 65.92 2,865,729 -0.49(-0.74%)
Dec 27, 2021 66.03 66.47 65.47 66.41 1,942,904 +0.20(+0.30%)
Dec 23, 2021 66.15 66.62 65.94 66.21 1,563,072 +0.33(+0.50%)
Dec 22, 2021 65.16 65.97 64.58 65.88 4,364,088 -0.13(-0.20%)
Dec 21, 2021 65.64 66.19 65.50 66.01 2,663,515 +1.68(+2.61%)
Dec 20, 2021 64.55 64.60 63.48 64.33 3,026,781 -0.58(-0.89%)
Dec 17, 2021 65.96 66.02 64.91 64.91 3,081,648 -0.89(-1.35%)
Dec 16, 2021 65.66 66.39 65.66 65.80 3,886,034 +1.25(+1.94%)
Dec 15, 2021 64.24 64.62 63.45 64.55 3,189,517 -0.15(-0.23%)
Dec 14, 2021 64.49 65.74 64.44 64.70 3,590,202 +0.49(+0.76%)
Dec 13, 2021 64.71 64.77 63.70 64.21 2,618,441 +0.10(+0.16%)
Dec 10, 2021 64.58 64.69 63.69 64.11 2,708,206 +0.13(+0.20%)
Dec 09, 2021 63.44 64.04 63.29 63.98 4,369,524 +0.10(+0.16%)
Dec 08, 2021 63.74 63.97 63.47 63.88 2,545,354 -0.28(-0.44%)
Dec 07, 2021 64.08 64.89 63.93 64.16 3,521,547 +2.07(+3.33%)
Dec 06, 2021 61.47 62.36 61.03 62.09 3,942,186 +0.76(+1.24%)
Dec 03, 2021 62.27 62.61 60.75 61.33 4,031,295 -2.80(-4.37%)
Dec 02, 2021 63.00 64.37 62.86 64.13 4,232,325 +1.97(+3.17%)
Dec 01, 2021 62.84 63.84 62.16 62.16 5,573,266 -0.53(-0.85%)
Nov 30, 2021 63.40 63.76 61.82 62.69 4,373,215 -0.25(-0.40%)
Nov 29, 2021 63.21 63.58 62.30 62.94 4,525,302 +0.61(+0.98%)
Nov 26, 2021 60.82 62.48 60.74 62.33 3,123,577 -1.42(-2.23%)
Nov 24, 2021 64.29 64.67 63.72 63.75 2,513,213 -0.09(-0.14%)
Nov 23, 2021 63.16 64.06 63.06 63.84 3,926,325 +1.83(+2.95%)
Nov 22, 2021 61.11 62.39 60.94 62.01 3,297,404 +1.30(+2.14%)
Nov 19, 2021 60.63 61.46 60.45 60.71 3,668,015 +0.81(+1.35%)
Nov 18, 2021 60.00 59.98 59.78 59.90 3,617,872 -0.77(-1.27%)
Nov 17, 2021 60.91 61.23 60.51 60.67 3,116,314 +0.12(+0.20%)
Nov 16, 2021 61.14 61.31 60.54 60.55 3,514,043 -1.07(-1.74%)
Nov 15, 2021 61.63 61.74 61.26 61.62 2,964,064 -0.72(-1.15%)
Nov 12, 2021 62.11 62.71 61.84 62.34 3,752,634 -0.66(-1.05%)
Nov 11, 2021 62.22 63.14 62.20 63.00 5,035,613 +2.66(+4.41%)
Nov 10, 2021 60.80 60.31 60.34 3,224,684 -1.06(-1.73%)
Nov 09, 2021 61.52 61.89 60.73 61.40 3,174,582 -0.89(-1.43%)
Nov 08, 2021 60.99 62.29 60.93 62.29 4,098,047 +1.67(+2.75%)
Nov 05, 2021 60.52 60.72 60.16 60.62 3,121,044 -0.24(-0.39%)
Nov 04, 2021 61.38 61.51 60.56 60.86 3,871,845 -1.25(-2.01%)
Nov 03, 2021 62.21 62.33 61.58 62.11 4,336,298 +0.17(+0.27%)
Nov 02, 2021 61.49 62.22 61.23 61.94 4,003,019 -1.45(-2.29%)
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.