Rio Tinto Plc ADR (NY: RIO )

60.20 +0.22 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.96 38.22 37.66 37.91 3,387,281 -0.43(-1.12%)
Nov 29, 2016 38.46 38.84 38.22 38.34 4,229,619 -1.11(-2.81%)
Nov 28, 2016 39.00 39.65 38.92 39.45 5,484,111 +0.10(+0.25%)
Nov 25, 2016 39.11 39.42 38.81 39.35 2,818,069 -0.04(-0.10%)
Nov 23, 2016 39.39 39.39 39.39 0 +0.39(+1.00%)
Nov 22, 2016 38.30 39.08 38.05 39.00 4,598,141 +1.49(+3.97%)
Nov 21, 2016 37.22 37.56 37.11 37.51 3,156,854 +0.96(+2.63%)
Nov 18, 2016 36.59 36.85 36.25 36.55 3,356,705 -1.01(-2.69%)
Nov 17, 2016 37.58 37.98 37.32 37.56 2,997,372 +0.20(+0.54%)
Nov 16, 2016 37.46 37.62 37.04 37.36 3,938,599 -0.77(-2.02%)
Nov 15, 2016 37.49 38.15 37.22 38.13 4,841,756 -1.52(-3.83%)
Nov 14, 2016 38.90 39.65 38.86 39.65 5,194,694 +0.57(+1.46%)
Nov 11, 2016 38.96 39.15 38.30 39.08 4,362,317 -0.21(-0.53%)
Nov 10, 2016 39.74 40.19 39.06 39.29 10,019,742 +1.05(+2.75%)
Nov 09, 2016 37.35 38.47 37.29 38.24 8,236,510 +2.52(+7.05%)
Nov 08, 2016 35.22 35.90 35.08 35.72 3,861,166 +0.44(+1.25%)
Nov 07, 2016 35.11 35.29 34.89 35.28 2,982,353 +1.35(+3.98%)
Nov 04, 2016 34.05 34.33 33.91 33.93 3,161,222 -0.63(-1.82%)
Nov 03, 2016 34.66 34.95 34.45 34.56 2,420,198 +0.11(+0.32%)
Nov 02, 2016 34.93 35.13 34.42 34.45 4,922,449 -0.23(-0.66%)
Nov 01, 2016 35.32 35.37 34.52 34.68 4,180,577 -0.17(-0.49%)
Oct 31, 2016 34.74 35.00 34.64 34.85 2,089,837 +0.32(+0.93%)
Oct 28, 2016 34.50 34.81 34.40 34.53 3,112,664 +0.29(+0.85%)
Oct 27, 2016 34.45 34.58 34.10 34.24 2,672,173 +0.03(+0.09%)
Oct 26, 2016 34.08 34.47 33.93 34.21 2,911,885 +0.09(+0.26%)
Oct 25, 2016 34.01 34.45 33.98 34.12 4,358,745 +1.00(+3.02%)
Oct 24, 2016 33.28 33.35 32.84 33.12 2,908,850 +0.25(+0.76%)
Oct 21, 2016 32.59 33.16 32.47 32.87 3,523,873 +0.45(+1.39%)
Oct 20, 2016 32.24 32.59 31.89 32.42 3,467,606 -0.20(-0.61%)
Oct 19, 2016 32.25 32.69 32.10 32.62 4,149,615 +0.07(+0.22%)
Oct 18, 2016 32.71 32.72 32.27 32.55 2,744,544 +0.74(+2.33%)
Oct 17, 2016 31.67 31.97 31.67 31.81 2,891,580 +0.04(+0.13%)
Oct 14, 2016 32.09 32.37 31.75 31.77 2,556,360 -0.04(-0.13%)
Oct 13, 2016 31.27 32.02 31.24 31.81 4,797,247 -1.00(-3.05%)
Oct 12, 2016 32.97 33.40 32.72 32.81 5,021,172 +0.23(+0.71%)
Oct 11, 2016 33.74 33.77 32.38 32.58 3,884,867 -1.13(-3.35%)
Oct 10, 2016 33.42 33.94 33.40 33.71 3,039,779 +0.55(+1.66%)
Oct 07, 2016 33.68 33.72 32.96 33.16 6,391,279 -0.02(-0.06%)
Oct 06, 2016 33.30 33.51 33.10 33.18 1,929,124 -0.54(-1.60%)
Oct 05, 2016 33.57 33.96 33.33 33.72 2,184,139 +0.62(+1.87%)
Oct 04, 2016 34.16 34.16 32.94 33.10 3,784,504 -0.46(-1.37%)
Oct 03, 2016 33.41 33.62 33.21 33.56 2,107,734 +0.16(+0.48%)
Sep 30, 2016 33.79 33.87 33.29 33.40 3,747,420 -0.30(-0.89%)
Sep 29, 2016 33.72 34.34 33.49 33.70 5,105,963 -0.04(-0.12%)
Sep 28, 2016 32.91 33.77 32.67 33.74 7,894,183 +1.51(+4.69%)
Sep 27, 2016 31.71 32.32 31.61 32.23 2,092,911 +0.06(+0.19%)
Sep 26, 2016 32.41 32.53 32.15 32.17 2,134,276 -0.24(-0.74%)
Sep 23, 2016 32.42 32.76 32.33 32.41 3,075,160 -0.11(-0.34%)
Sep 22, 2016 33.06 33.15 32.49 32.52 4,703,632 +0.48(+1.50%)
Sep 21, 2016 31.26 32.10 31.26 32.04 3,383,652 +1.13(+3.66%)
Sep 20, 2016 30.90 31.00 30.69 30.91 2,157,206 +0.11(+0.36%)
Sep 19, 2016 30.95 31.05 30.70 30.80 3,292,633 +0.90(+3.01%)
Sep 16, 2016 30.00 30.23 29.79 29.90 3,812,167 -0.59(-1.94%)
Sep 15, 2016 29.99 30.60 29.91 30.49 4,241,238 +0.17(+0.56%)
Sep 14, 2016 30.14 30.45 29.90 30.32 4,111,557 +0.52(+1.74%)
Sep 13, 2016 30.39 30.49 29.62 29.80 4,193,853 -1.32(-4.24%)
Sep 12, 2016 30.06 31.21 29.99 31.12 4,518,988 +0.38(+1.24%)
Sep 09, 2016 31.36 31.42 30.71 30.74 2,759,119 -0.73(-2.32%)
Sep 08, 2016 31.60 31.83 31.32 31.47 2,807,270 +0.43(+1.39%)
Sep 07, 2016 31.14 31.34 30.75 31.04 3,176,403 -0.54(-1.71%)
Sep 06, 2016 31.27 31.59 31.04 31.58 2,574,048 +0.45(+1.45%)
Sep 02, 2016 31.39 31.13 31.13 31.13 5,074,800 +0.35(+1.14%)
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.