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 (%)
Sep 30, 2013 48.29 49.06 48.26 48.76 2,111,415 -0.72(-1.46%)
Sep 27, 2013 49.37 49.55 49.09 49.48 2,747,182 -0.77(-1.53%)
Sep 26, 2013 50.39 50.69 50.04 50.25 2,764,543 +0.31(+0.62%)
Sep 25, 2013 50.33 50.43 49.90 49.94 3,393,139 +0.79(+1.61%)
Sep 24, 2013 49.65 49.85 49.13 49.15 3,427,647 -0.42(-0.85%)
Sep 23, 2013 49.63 49.98 49.48 49.57 1,640,966 +0.21(+0.43%)
Sep 20, 2013 49.99 50.01 49.27 49.36 2,902,699 -1.25(-2.47%)
Sep 19, 2013 51.53 51.57 50.27 50.61 2,747,662 -1.28(-2.47%)
Sep 18, 2013 49.86 51.94 49.44 51.89 3,730,939 +1.59(+3.16%)
Sep 17, 2013 50.31 50.49 50.02 50.30 1,275,397 +0.05(+0.10%)
Sep 16, 2013 50.78 50.80 50.20 50.25 1,383,999 +0.26(+0.52%)
Sep 13, 2013 49.44 50.02 49.34 49.99 1,915,291 -0.25(-0.50%)
Sep 12, 2013 50.26 50.65 50.05 50.24 4,778,698 -0.70(-1.37%)
Sep 11, 2013 50.82 51.20 50.34 50.94 4,256,897 +0.12(+0.24%)
Sep 10, 2013 50.39 50.94 50.23 50.82 3,975,682 +1.48(+3.00%)
Sep 09, 2013 49.16 49.45 49.10 49.34 2,660,944 +1.23(+2.56%)
Sep 06, 2013 48.55 48.78 47.98 48.11 1,480,213 -0.11(-0.23%)
Sep 05, 2013 48.05 48.45 48.01 48.22 805,389 -0.11(-0.23%)
Sep 04, 2013 47.59 48.33 47.55 48.33 1,705,939 +0.72(+1.51%)
Sep 03, 2013 47.94 48.05 47.41 47.61 3,682,967 +2.50(+5.54%)
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%)
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.