Rio Tinto Plc ADR (NY: RIO )

74.03 USD +0.35 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 86.47 86.79 84.94 85.06 2,217,600 -2.47(-2.82%)
Apr 29, 2021 88.00 88.07 86.66 87.53 2,117,136 -0.04(-0.05%)
Apr 28, 2021 86.82 88.13 86.63 87.57 2,202,263 +0.65(+0.75%)
Apr 27, 2021 87.00 87.73 86.56 86.92 2,069,157 -1.33(-1.51%)
Apr 26, 2021 87.33 88.29 87.20 88.25 2,070,267 +1.81(+2.09%)
Apr 23, 2021 85.14 86.70 85.06 86.44 2,001,900 +2.43(+2.89%)
Apr 22, 2021 84.54 84.71 83.50 84.01 3,830,110 -1.99(-2.31%)
Apr 21, 2021 83.93 86.24 83.58 86.00 3,107,511 +1.28(+1.51%)
Apr 20, 2021 85.71 86.01 84.17 84.72 3,168,203 -1.58(-1.83%)
Apr 19, 2021 85.38 86.82 85.38 86.30 3,596,278 +1.51(+1.78%)
Apr 16, 2021 84.85 85.16 83.77 84.79 2,468,000 +1.01(+1.21%)
Apr 15, 2021 83.25 84.10 82.97 83.78 2,214,439 +2.06(+2.52%)
Apr 14, 2021 80.00 82.24 79.95 81.72 2,856,666 +2.22(+2.79%)
Apr 13, 2021 79.38 79.65 78.69 79.50 2,094,296 +0.55(+0.70%)
Apr 12, 2021 79.43 79.50 78.50 78.95 1,781,587 -0.45(-0.57%)
Apr 09, 2021 79.01 79.40 78.51 79.40 2,446,600 -0.80(-1.00%)
Apr 08, 2021 80.15 80.56 79.41 80.20 1,937,326 +0.18(+0.22%)
Apr 07, 2021 79.90 80.96 79.87 80.02 2,070,355 +1.24(+1.57%)
Apr 06, 2021 79.37 79.93 78.59 78.78 2,297,842 -1.09(-1.36%)
Apr 05, 2021 79.43 80.45 78.83 79.87 2,361,465 +1.89(+2.42%)
Apr 01, 2021 77.41 78.00 76.52 77.98 1,835,400 +0.33(+0.42%)
Mar 31, 2021 78.09 78.49 77.24 77.65 2,233,613 -0.23(-0.30%)
Mar 30, 2021 77.02 77.88 76.65 77.88 1,966,442 +0.92(+1.20%)
Mar 29, 2021 77.35 77.57 76.47 76.96 2,223,960 -1.09(-1.40%)
Mar 26, 2021 76.86 78.11 76.57 78.05 2,468,700 +2.99(+3.98%)
Mar 25, 2021 74.23 75.37 73.61 75.06 2,277,765 +0.31(+0.41%)
Mar 24, 2021 74.67 75.79 74.64 74.75 2,680,543 +0.45(+0.61%)
Mar 23, 2021 75.11 75.78 74.03 74.30 2,734,418 -1.78(-2.34%)
Mar 22, 2021 76.06 76.32 75.28 76.08 2,168,727 -0.47(-0.61%)
Mar 19, 2021 76.91 77.21 75.95 76.55 2,763,000 -1.01(-1.30%)
Mar 18, 2021 77.87 78.87 77.54 77.56 3,131,682 -1.16(-1.47%)
Mar 17, 2021 77.59 78.93 76.74 78.72 3,810,900 -0.08(-0.10%)
Mar 16, 2021 79.16 79.41 78.17 78.80 2,259,632 -0.78(-0.98%)
Mar 15, 2021 79.25 79.80 78.07 79.58 3,902,743 -1.69(-2.08%)
Mar 12, 2021 80.71 81.50 80.22 81.27 1,780,100 -1.23(-1.49%)
Mar 11, 2021 81.89 82.50 81.20 82.50 2,729,067 +2.29(+2.86%)
Mar 10, 2021 79.94 80.37 78.96 80.21 2,979,033 -1.71(-2.09%)
Mar 09, 2021 82.17 82.52 80.27 81.92 4,545,703 -1.48(-1.77%)
Mar 08, 2021 82.93 84.56 82.49 83.40 2,442,839 -0.24(-0.29%)
Mar 05, 2021 84.00 84.40 81.39 83.64 3,643,700 +1.74(+2.12%)
Mar 04, 2021 85.00 85.35 81.15 81.90 4,299,289 -8.96(-9.86%)
Mar 03, 2021 90.49 91.40 89.38 90.86 2,140,042 -0.48(-0.53%)
Mar 02, 2021 90.57 91.89 90.38 91.34 2,706,401 +1.54(+1.71%)
Mar 01, 2021 88.21 89.98 88.20 89.80 2,275,825 +2.40(+2.75%)
Feb 26, 2021 89.38 89.62 87.02 87.40 3,708,000 -2.73(-3.03%)
Feb 25, 2021 92.17 92.85 89.77 90.13 2,357,352 -1.58(-1.72%)
Feb 24, 2021 90.44 91.81 89.75 91.71 1,741,984 +1.20(+1.33%)
Feb 23, 2021 89.47 90.66 87.70 90.51 2,484,122 +0.14(+0.15%)
Feb 22, 2021 89.27 91.40 89.11 90.37 2,944,306 +0.38(+0.42%)
Feb 19, 2021 89.23 90.52 89.13 89.99 2,002,500 +1.90(+2.16%)
Feb 18, 2021 88.67 88.80 86.81 88.09 1,776,215 +0.55(+0.63%)
Feb 17, 2021 89.55 89.59 86.76 87.54 2,447,205 -0.09(-0.10%)
Feb 16, 2021 86.78 88.43 86.49 87.63 2,508,161 +3.97(+4.75%)
Feb 12, 2021 81.98 83.80 81.85 83.66 1,534,500 +1.38(+1.68%)
Feb 11, 2021 82.00 82.77 81.47 82.28 1,812,424 -0.78(-0.94%)
Feb 10, 2021 83.11 83.80 81.31 83.06 2,941,437 +1.66(+2.04%)
Feb 09, 2021 79.84 81.83 79.50 81.40 3,370,472 +1.11(+1.38%)
Feb 08, 2021 79.11 80.45 79.05 80.29 2,712,042 +1.81(+2.31%)
Feb 05, 2021 78.00 78.48 77.09 78.48 1,501,700 +0.96(+1.24%)
Feb 04, 2021 77.57 77.83 76.85 77.52 1,174,887 -0.01(-0.01%)
Feb 03, 2021 77.35 77.82 77.00 77.53 1,813,611 +0.53(+0.69%)
Feb 02, 2021 77.25 77.41 76.47 77.00 1,753,561 -1.47(-1.87%)
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.