Rio Tinto Plc ADR (NY: RIO )

70.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.28 41.69 41.19 41.34 2,904,062 -0.25(-0.60%)
Sep 27, 2018 41.46 41.73 41.31 41.59 2,176,574 -0.16(-0.39%)
Sep 26, 2018 41.88 42.08 41.66 41.75 2,826,012 -0.55(-1.30%)
Sep 25, 2018 42.30 42.66 42.26 42.30 3,704,179 +0.59(+1.42%)
Sep 24, 2018 42.13 42.26 41.64 41.71 3,049,988 -0.08(-0.19%)
Sep 21, 2018 41.81 42.07 41.66 41.79 3,399,447 +0.35(+0.84%)
Sep 20, 2018 41.79 41.79 41.19 41.45 7,882,730 +1.52(+3.79%)
Sep 19, 2018 39.89 40.36 39.85 39.93 4,094,423 +0.76(+1.94%)
Sep 18, 2018 39.12 39.32 38.93 39.17 3,058,491 +0.65(+1.68%)
Sep 17, 2018 38.79 38.94 38.47 38.52 2,193,651 +0.07(+0.19%)
Sep 14, 2018 38.68 38.80 38.36 38.45 1,803,576 +0.18(+0.47%)
Sep 13, 2018 38.63 38.69 37.99 38.27 3,933,733 +0.11(+0.30%)
Sep 12, 2018 37.64 38.34 37.53 38.16 3,220,569 +0.66(+1.75%)
Sep 11, 2018 37.07 37.52 36.96 37.50 2,569,816 -0.13(-0.34%)
Sep 10, 2018 37.82 37.84 37.54 37.63 2,767,079 +0.14(+0.37%)
Sep 07, 2018 37.39 37.66 37.08 37.49 3,979,247 -0.26(-0.69%)
Sep 06, 2018 37.96 38.27 37.52 37.75 3,239,696 -0.15(-0.38%)
Sep 05, 2018 37.93 38.11 37.65 37.90 3,162,798 +0.15(+0.39%)
Sep 04, 2018 37.68 37.86 37.47 37.75 3,976,542 -1.17(-3.00%)
Aug 31, 2018 38.92 38.92 38.92 0 -0.18(-0.46%)
Aug 30, 2018 39.39 39.44 38.99 39.10 2,560,275 -0.60(-1.51%)
Aug 29, 2018 39.48 39.83 39.32 39.70 1,916,375 +0.19(+0.47%)
Aug 28, 2018 40.25 40.26 39.45 39.51 4,463,824 +0.01(+0.02%)
Aug 27, 2018 39.48 39.74 39.33 39.50 2,551,646 +0.37(+0.95%)
Aug 24, 2018 39.16 39.32 38.90 39.13 2,513,085 +0.83(+2.16%)
Aug 23, 2018 38.68 38.77 38.26 38.30 2,544,134 -0.82(-2.09%)
Aug 22, 2018 39.39 39.41 38.93 39.12 3,348,894 +0.37(+0.96%)
Aug 21, 2018 38.92 39.01 38.63 38.75 3,003,143 -0.31(-0.79%)
Aug 20, 2018 39.40 39.46 38.94 39.06 2,541,211 -0.05(-0.12%)
Aug 17, 2018 38.44 39.32 38.30 39.10 2,552,084 +0.57(+1.47%)
Aug 16, 2018 38.76 39.01 38.48 38.54 2,916,512 +0.11(+0.27%)
Aug 15, 2018 38.31 38.49 37.86 38.43 5,416,228 -1.30(-3.26%)
Aug 14, 2018 39.67 39.94 39.47 39.73 3,173,409 -0.36(-0.91%)
Aug 13, 2018 40.33 40.43 39.86 40.09 2,884,892 -0.04(-0.10%)
Aug 10, 2018 39.73 40.22 39.73 40.13 5,604,120 -0.66(-1.61%)
Aug 09, 2018 41.21 41.27 40.74 40.79 2,128,556 -0.29(-0.71%)
Aug 08, 2018 40.89 41.26 40.43 41.08 3,869,821 +0.36(+0.89%)
Aug 07, 2018 41.68 41.71 40.62 40.72 3,817,429 +0.13(+0.33%)
Aug 06, 2018 40.66 40.91 40.32 40.58 4,410,544 -1.08(-2.58%)
Aug 03, 2018 40.80 41.79 40.78 41.66 8,263,267 +0.67(+1.64%)
Aug 02, 2018 40.82 41.14 40.64 40.99 8,049,291 -1.53(-3.61%)
Aug 01, 2018 42.85 42.92 42.31 42.52 3,022,330 -1.35(-3.08%)
Jul 31, 2018 44.52 44.55 43.83 43.87 3,569,994 +0.52(+1.20%)
Jul 30, 2018 43.41 43.94 43.33 43.35 3,695,894 -0.17(-0.40%)
Jul 27, 2018 43.64 44.04 43.35 43.53 2,766,439 -0.02(-0.05%)
Jul 26, 2018 43.54 43.86 43.29 43.55 4,596,117 -0.96(-2.17%)
Jul 25, 2018 43.57 44.51 43.45 44.51 3,418,231 +0.34(+0.77%)
Jul 24, 2018 44.73 45.02 44.16 44.17 6,961,674 +1.64(+3.87%)
Jul 23, 2018 42.58 42.64 42.40 42.53 2,580,896 -0.03(-0.07%)
Jul 20, 2018 42.26 42.94 42.21 42.56 3,453,904 +0.17(+0.39%)
Jul 19, 2018 42.61 42.74 41.94 42.40 4,062,850 -1.04(-2.38%)
Jul 18, 2018 43.02 43.45 42.73 43.43 2,775,671 +0.55(+1.29%)
Jul 17, 2018 42.71 43.10 42.59 42.88 2,675,114 +0.47(+1.12%)
Jul 16, 2018 42.40 42.51 42.21 42.40 2,268,298 -0.28(-0.67%)
Jul 13, 2018 42.54 42.83 42.36 42.69 1,897,034 -0.04(-0.09%)
Jul 12, 2018 42.64 42.77 42.34 42.73 3,052,711 +0.53(+1.26%)
Jul 11, 2018 42.70 43.03 41.88 42.20 7,717,798 -2.24(-5.03%)
Jul 10, 2018 43.98 44.45 43.91 44.43 7,381,472 +0.19(+0.43%)
Jul 09, 2018 43.76 44.28 43.53 44.24 5,432,293 +1.04(+2.42%)
Jul 06, 2018 42.62 43.33 42.50 43.20 6,092,349 +0.45(+1.05%)
Jul 05, 2018 42.63 42.87 42.43 42.75 2,337,292 +0.22(+0.52%)
Jul 03, 2018 42.53 42.53 42.53 0 -0.13(-0.30%)
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.