Rio Tinto Plc ADR (NY: RIO )

69.46 -0.36 (-0.52%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 44.64 44.71 44.22 44.47 2,334,491 -0.44(-0.99%)
Oct 30, 2019 45.09 45.09 44.44 44.92 1,720,461 -0.72(-1.57%)
Oct 29, 2019 45.85 45.88 45.59 45.64 1,501,891 +0.03(+0.06%)
Oct 28, 2019 45.46 45.77 45.34 45.61 1,991,492 +0.67(+1.48%)
Oct 25, 2019 44.64 45.18 44.60 44.94 1,620,307 +0.46(+1.04%)
Oct 24, 2019 45.18 45.18 44.36 44.48 1,709,305 -0.09(-0.21%)
Oct 23, 2019 44.89 44.89 44.53 44.58 1,320,712 -0.06(-0.13%)
Oct 22, 2019 44.43 44.85 44.38 44.64 2,074,743 +0.27(+0.62%)
Oct 21, 2019 44.58 44.61 44.20 44.36 3,903,904 +0.80(+1.83%)
Oct 18, 2019 43.75 43.93 43.53 43.57 2,965,671 +0.15(+0.35%)
Oct 17, 2019 43.78 43.97 43.37 43.41 3,136,028 +0.21(+0.49%)
Oct 16, 2019 43.51 43.63 43.11 43.20 2,667,223 -0.75(-1.71%)
Oct 15, 2019 43.70 44.23 43.57 43.95 7,153,883 -0.38(-0.85%)
Oct 14, 2019 44.60 44.67 44.31 44.33 1,470,408 -0.86(-1.91%)
Oct 11, 2019 45.13 45.70 45.11 45.19 3,947,328 +1.67(+3.83%)
Oct 10, 2019 42.99 43.63 42.87 43.52 2,958,909 +1.15(+2.72%)
Oct 09, 2019 42.44 42.60 42.00 42.37 2,163,731 +0.27(+0.63%)
Oct 08, 2019 42.41 42.44 42.10 42.10 1,594,777 -0.38(-0.91%)
Oct 07, 2019 42.57 42.96 42.44 42.49 1,541,046 -0.38(-0.90%)
Oct 04, 2019 42.44 42.88 42.44 42.87 1,915,131 +0.30(+0.70%)
Oct 03, 2019 41.85 42.70 41.85 42.57 3,089,523 +0.03(+0.08%)
Oct 02, 2019 42.49 42.88 42.14 42.54 3,529,283 -1.39(-3.15%)
Oct 01, 2019 44.40 44.48 43.78 43.93 2,227,885 -0.62(-1.38%)
Sep 30, 2019 44.32 44.64 44.32 44.54 1,733,652 +0.09(+0.21%)
Sep 27, 2019 44.33 44.76 44.28 44.45 6,414,920 +0.48(+1.09%)
Sep 26, 2019 44.42 44.46 43.91 43.97 2,009,812 -0.41(-0.92%)
Sep 25, 2019 43.66 44.46 43.66 44.38 1,787,971 +0.41(+0.93%)
Sep 24, 2019 44.48 44.59 43.78 43.97 2,539,801 -1.34(-2.96%)
Sep 23, 2019 44.88 45.43 44.76 45.31 1,554,123 +0.15(+0.32%)
Sep 20, 2019 45.12 45.60 45.12 45.17 2,304,099 -0.08(-0.17%)
Sep 19, 2019 45.45 45.58 45.18 45.24 1,901,430 -0.12(-0.26%)
Sep 18, 2019 45.69 45.74 45.06 45.36 1,647,235 -0.48(-1.04%)
Sep 17, 2019 45.35 45.90 45.17 45.84 1,863,378 -0.03(-0.07%)
Sep 16, 2019 46.37 46.57 45.75 45.88 2,637,175 -1.03(-2.19%)
Sep 13, 2019 47.35 47.41 46.87 46.90 2,911,758 +0.99(+2.16%)
Sep 12, 2019 45.62 46.11 45.46 45.91 2,417,115 +0.38(+0.85%)
Sep 11, 2019 45.43 45.57 45.21 45.52 1,631,841 +0.32(+0.72%)
Sep 10, 2019 44.64 45.38 44.55 45.20 2,293,721 +0.40(+0.90%)
Sep 09, 2019 44.43 44.82 44.43 44.80 2,013,284 +0.20(+0.44%)
Sep 06, 2019 44.68 44.83 44.53 44.60 2,233,696 -0.01(-0.02%)
Sep 05, 2019 44.08 44.68 44.05 44.61 3,331,564 +0.49(+1.10%)
Sep 04, 2019 43.95 44.13 43.81 44.12 2,636,972 +1.39(+3.26%)
Sep 03, 2019 42.57 42.89 42.52 42.73 1,632,596 -0.52(-1.21%)
Aug 30, 2019 43.25 43.45 43.00 43.25 3,541,403 +1.13(+2.68%)
Aug 29, 2019 42.44 42.47 42.04 42.12 2,150,767 +0.48(+1.15%)
Aug 28, 2019 41.37 42.05 41.23 41.64 3,211,762 +0.43(+1.04%)
Aug 27, 2019 41.60 41.62 41.20 41.22 1,861,743 -0.13(-0.31%)
Aug 26, 2019 41.29 41.55 41.10 41.34 1,621,939 +0.32(+0.77%)
Aug 23, 2019 41.55 41.99 40.94 41.03 2,288,545 -0.49(-1.17%)
Aug 22, 2019 41.49 41.67 41.23 41.51 2,875,880 +0.06(+0.14%)
Aug 21, 2019 41.72 41.75 41.39 41.45 3,147,636 -0.21(-0.49%)
Aug 20, 2019 41.90 42.11 41.63 41.66 2,371,568 -0.35(-0.83%)
Aug 19, 2019 42.30 42.38 42.01 42.01 2,402,212 +0.27(+0.64%)
Aug 16, 2019 41.76 41.91 41.57 41.75 1,805,902 -0.13(-0.31%)
Aug 15, 2019 41.88 41.94 41.53 41.87 1,969,408 +0.35(+0.84%)
Aug 14, 2019 41.98 42.15 41.51 41.52 2,215,037 -1.24(-2.90%)
Aug 13, 2019 41.75 42.94 41.69 42.76 3,279,131 +1.03(+2.48%)
Aug 12, 2019 42.14 42.15 41.66 41.73 2,102,361 +0.02(+0.04%)
Aug 09, 2019 42.48 42.58 41.66 41.71 3,572,745 -1.60(-3.69%)
Aug 08, 2019 42.81 43.37 42.73 43.31 2,804,860 -0.26(-0.59%)
Aug 07, 2019 43.27 43.66 43.23 43.57 3,094,968 -0.49(-1.11%)
Aug 06, 2019 44.39 44.42 43.53 44.06 3,780,223 +0.00(+0.00%)
Aug 05, 2019 44.24 44.41 43.68 44.06 4,388,145 -0.96(-2.14%)
Aug 02, 2019 45.45 45.63 44.90 45.02 3,768,425 -1.06(-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.