Rio Tinto Plc ADR (NY: RIO )

55.06 -0.12 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 45.31 45.44 45.00 45.11 1,384,891 -0.19(-0.42%)
Aug 29, 2013 45.59 45.85 45.17 45.30 2,303,553 -0.90(-1.95%)
Aug 28, 2013 45.54 46.55 45.46 46.20 2,449,744 +0.30(+0.65%)
Aug 27, 2013 46.57 46.95 45.84 45.90 2,774,081 -1.52(-3.21%)
Aug 26, 2013 47.70 47.79 47.22 47.42 1,096,917 -0.26(-0.55%)
Aug 23, 2013 48.22 48.23 47.64 47.68 1,853,811 +0.25(+0.53%)
Aug 22, 2013 47.45 47.74 47.38 47.43 2,326,929 +1.04(+2.24%)
Aug 21, 2013 47.07 47.26 46.35 46.39 2,839,503 -1.34(-2.81%)
Aug 20, 2013 47.66 48.02 47.45 47.73 2,048,152 +0.14(+0.29%)
Aug 19, 2013 48.01 48.23 47.57 47.59 2,022,758 -0.78(-1.61%)
Aug 16, 2013 48.58 48.67 48.28 48.37 2,119,037 -0.45(-0.92%)
Aug 15, 2013 48.30 49.15 47.94 48.82 3,831,829 -0.79(-1.59%)
Aug 14, 2013 49.83 50.09 49.43 49.61 2,158,891 -0.53(-1.06%)
Aug 13, 2013 50.35 50.54 49.88 50.14 3,521,546 +0.40(+0.80%)
Aug 12, 2013 49.51 50.05 49.42 49.74 4,511,197 -0.07(-0.14%)
Aug 09, 2013 48.40 50.35 48.31 49.81 9,243,046 +2.38(+5.02%)
Aug 08, 2013 46.27 47.84 46.27 47.43 5,711,022 +1.53(+3.33%)
Aug 07, 2013 45.56 46.02 45.50 45.90 2,222,096 +0.08(+0.17%)
Aug 06, 2013 46.02 46.12 45.56 45.82 2,168,261 -0.77(-1.65%)
Aug 05, 2013 46.69 46.75 46.39 46.59 2,326,756 +0.39(+0.84%)
Aug 02, 2013 46.25 46.46 46.03 46.20 2,693,652 +0.40(+0.87%)
Aug 01, 2013 45.96 46.09 45.64 45.80 2,649,293 +0.81(+1.80%)
Jul 31, 2013 44.88 45.63 44.61 44.99 3,034,424 -0.02(-0.04%)
Jul 30, 2013 45.30 45.35 44.81 45.01 2,333,147 -0.30(-0.66%)
Jul 29, 2013 45.13 45.46 45.00 45.31 2,021,516 -0.09(-0.20%)
Jul 26, 2013 44.90 45.43 44.78 45.40 2,370,029 +0.26(+0.58%)
Jul 25, 2013 44.62 45.14 44.57 45.14 2,852,154 -0.05(-0.11%)
Jul 24, 2013 46.33 46.33 44.90 45.19 3,326,749 -0.91(-1.97%)
Jul 23, 2013 45.73 46.42 45.69 46.10 4,244,392 +1.41(+3.16%)
Jul 22, 2013 44.25 44.92 44.13 44.69 2,758,667 +0.34(+0.77%)
Jul 19, 2013 44.40 44.57 44.08 44.35 2,661,195 -0.25(-0.56%)
Jul 18, 2013 44.62 44.99 44.52 44.60 2,135,445 +0.07(+0.16%)
Jul 17, 2013 44.89 45.00 44.08 44.53 3,297,023 +0.59(+1.34%)
Jul 16, 2013 43.85 43.98 43.35 43.94 3,794,415 +1.66(+3.93%)
Jul 15, 2013 42.70 42.78 42.13 42.28 2,166,226 +0.12(+0.28%)
Jul 12, 2013 42.43 42.55 41.87 42.16 2,972,677 -1.18(-2.72%)
Jul 11, 2013 43.25 43.40 42.80 43.34 5,166,261 +2.80(+6.91%)
Jul 10, 2013 40.64 40.86 40.24 40.54 2,616,282 -0.24(-0.59%)
Jul 09, 2013 41.06 40.90 40.64 40.78 2,267,602 +0.77(+1.92%)
Jul 08, 2013 39.92 40.23 39.80 40.01 2,393,982 +0.11(+0.28%)
Jul 05, 2013 40.02 40.09 39.14 39.90 2,678,963 -0.56(-1.38%)
Jul 03, 2013 40.25 40.65 39.96 40.46 1,425,220 -0.23(-0.57%)
Jul 02, 2013 41.13 41.36 40.22 40.69 2,130,482 -0.86(-2.07%)
Jul 01, 2013 41.83 41.97 41.45 41.55 1,731,604 +0.47(+1.14%)
Jun 28, 2013 41.01 41.34 40.63 41.08 2,756,517 -0.35(-0.84%)
Jun 27, 2013 41.02 41.81 41.02 41.43 4,071,700 +0.33(+0.80%)
Jun 26, 2013 40.81 41.12 40.61 41.10 4,194,597 -0.20(-0.48%)
Jun 25, 2013 40.79 41.46 40.63 41.30 4,211,959 +0.96(+2.38%)
Jun 24, 2013 40.45 40.74 39.75 40.34 3,305,634 -1.19(-2.87%)
Jun 21, 2013 41.59 41.86 41.16 41.53 3,435,207 -0.14(-0.34%)
Jun 20, 2013 41.48 42.02 41.27 41.67 8,446,417 -1.73(-3.99%)
Jun 19, 2013 43.77 44.11 43.04 43.40 4,746,513 -0.70(-1.59%)
Jun 18, 2013 43.68 44.10 43.56 44.10 3,234,234 +0.19(+0.43%)
Jun 17, 2013 43.93 44.05 43.60 43.91 3,242,531 +0.60(+1.39%)
Jun 14, 2013 44.07 44.10 42.99 43.31 4,046,003 -0.29(-0.67%)
Jun 13, 2013 43.28 43.80 43.08 43.60 3,877,410 +1.51(+3.59%)
Jun 12, 2013 42.44 42.52 41.90 42.09 3,595,285 +0.12(+0.29%)
Jun 11, 2013 41.55 42.19 41.50 41.97 3,100,825 -0.58(-1.36%)
Jun 10, 2013 42.68 42.73 42.42 42.55 2,594,532 -0.80(-1.85%)
Jun 07, 2013 43.40 43.70 43.15 43.35 2,957,687 -0.03(-0.07%)
Jun 06, 2013 42.77 43.41 42.48 43.38 2,902,263 +0.45(+1.05%)
Jun 05, 2013 43.55 43.72 42.90 42.93 3,231,866 -1.12(-2.54%)
Jun 04, 2013 44.30 44.51 43.77 44.05 3,125,279 -0.22(-0.50%)
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.