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, 2019 51.83 52.20 51.83 52.09 1,482,420 +0.11(+0.21%)
Sep 27, 2019 51.84 52.34 51.78 51.98 5,485,300 +0.56(+1.09%)
Sep 26, 2019 51.95 51.99 51.35 51.42 1,718,560 -0.48(-0.92%)
Sep 25, 2019 51.06 52.00 51.06 51.90 1,528,867 +0.48(+0.93%)
Sep 24, 2019 52.02 52.15 51.20 51.42 2,171,745 -1.57(-2.96%)
Sep 23, 2019 52.49 53.12 52.35 52.99 1,328,907 +0.17(+0.32%)
Sep 20, 2019 52.77 53.33 52.77 52.82 1,970,200 -0.09(-0.17%)
Sep 19, 2019 53.15 53.30 52.84 52.91 1,625,884 -0.14(-0.26%)
Sep 18, 2019 53.43 53.49 52.70 53.05 1,408,526 -0.56(-1.04%)
Sep 17, 2019 53.04 53.68 52.82 53.61 1,593,346 -0.04(-0.07%)
Sep 16, 2019 54.23 54.46 53.50 53.65 2,255,008 -1.20(-2.19%)
Sep 13, 2019 55.38 55.44 54.81 54.85 2,489,800 +1.16(+2.16%)
Sep 12, 2019 53.35 53.93 53.16 53.69 2,066,838 +0.45(+0.85%)
Sep 11, 2019 53.13 53.29 52.87 53.24 1,395,363 +0.38(+0.72%)
Sep 10, 2019 52.21 53.07 52.10 52.86 1,961,326 +0.47(+0.90%)
Sep 09, 2019 51.96 52.41 51.96 52.39 1,721,529 +0.23(+0.44%)
Sep 06, 2019 52.25 52.42 52.08 52.16 1,910,000 -0.01(-0.02%)
Sep 05, 2019 51.55 52.25 51.51 52.17 2,848,770 +0.57(+1.10%)
Sep 04, 2019 51.40 51.61 51.23 51.60 2,254,835 +1.63(+3.26%)
Sep 03, 2019 49.79 50.16 49.73 49.97 1,396,008 -0.61(-1.21%)
Aug 30, 2019 50.58 50.82 50.29 50.58 3,028,200 +1.32(+2.68%)
Aug 29, 2019 49.63 49.67 49.16 49.26 1,839,088 +0.56(+1.15%)
Aug 28, 2019 48.38 49.18 48.22 48.70 2,746,329 +0.50(+1.04%)
Aug 27, 2019 48.65 48.67 48.18 48.20 1,591,948 -0.15(-0.31%)
Aug 26, 2019 48.29 48.59 48.06 48.35 1,386,896 +0.37(+0.77%)
Aug 23, 2019 48.59 49.11 47.88 47.98 1,956,900 -0.57(-1.17%)
Aug 22, 2019 48.52 48.73 48.22 48.55 2,459,121 +0.07(+0.14%)
Aug 21, 2019 48.79 48.82 48.40 48.48 2,691,496 -0.24(-0.49%)
Aug 20, 2019 49.00 49.24 48.69 48.72 2,027,892 -0.41(-0.83%)
Aug 19, 2019 49.47 49.56 49.13 49.13 2,054,095 +0.31(+0.63%)
Aug 16, 2019 48.84 49.01 48.61 48.82 1,544,200 -0.15(-0.31%)
Aug 15, 2019 48.98 49.05 48.57 48.97 1,684,011 +0.41(+0.84%)
Aug 14, 2019 49.10 49.29 48.55 48.56 1,894,045 -1.45(-2.90%)
Aug 13, 2019 48.82 50.22 48.76 50.01 2,803,935 +1.21(+2.48%)
Aug 12, 2019 49.28 49.29 48.73 48.80 1,797,697 +0.02(+0.04%)
Aug 09, 2019 49.68 49.80 48.72 48.78 3,055,000 -1.87(-3.69%)
Aug 08, 2019 50.06 50.72 49.97 50.65 2,398,393 -0.91(-1.76%)
Aug 07, 2019 51.21 51.66 51.16 51.56 2,615,150 -0.58(-1.11%)
Aug 06, 2019 52.53 52.57 51.52 52.14 3,194,169 +0.00(+0.00%)
Aug 05, 2019 52.36 52.56 51.70 52.14 3,707,844 -1.14(-2.14%)
Aug 02, 2019 53.79 54.00 53.14 53.28 3,184,200 -1.25(-2.29%)
Aug 01, 2019 55.23 55.67 54.14 54.53 3,637,795 -2.55(-4.47%)
Jul 31, 2019 57.08 57.89 56.43 57.08 3,222,721 -0.96(-1.65%)
Jul 30, 2019 57.79 58.08 57.61 58.04 2,289,479 +0.23(+0.40%)
Jul 29, 2019 58.02 58.04 57.42 57.81 1,102,819 +0.28(+0.49%)
Jul 26, 2019 57.83 57.84 57.23 57.53 1,240,000 +0.23(+0.40%)
Jul 25, 2019 57.40 57.71 57.03 57.30 1,947,959 -0.74(-1.27%)
Jul 24, 2019 57.76 58.20 57.59 58.04 3,187,249 -2.51(-4.15%)
Jul 23, 2019 61.06 61.20 60.32 60.55 1,527,093 -0.20(-0.33%)
Jul 22, 2019 61.06 61.30 60.42 60.75 1,672,128 -0.36(-0.59%)
Jul 19, 2019 61.23 61.50 60.81 61.11 1,597,200 +0.46(+0.76%)
Jul 18, 2019 60.36 60.72 60.00 60.65 1,561,475 -0.31(-0.51%)
Jul 17, 2019 60.75 61.17 60.70 60.96 1,746,757 +0.53(+0.88%)
Jul 16, 2019 60.67 60.73 60.13 60.43 2,668,277 -1.08(-1.76%)
Jul 15, 2019 61.56 61.75 61.23 61.51 2,218,734 +0.80(+1.32%)
Jul 12, 2019 60.94 61.24 60.65 60.71 1,672,500 -0.14(-0.23%)
Jul 11, 2019 60.83 61.12 60.60 60.85 1,942,259 -0.54(-0.88%)
Jul 10, 2019 61.36 61.54 61.09 61.39 1,607,296 +0.81(+1.34%)
Jul 09, 2019 60.44 60.64 60.22 60.58 1,934,817 +0.10(+0.17%)
Jul 08, 2019 60.64 60.91 60.36 60.48 2,191,217 +0.43(+0.72%)
Jul 05, 2019 59.93 60.25 59.16 60.05 4,933,400 -3.26(-5.15%)
Jul 03, 2019 63.22 63.38 62.89 63.31 1,896,600 -0.42(-0.66%)
Jul 02, 2019 63.10 64.02 62.73 63.73 3,021,698 +0.95(+1.51%)
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.