Rio Tinto Plc ADR (NY: RIO )

65.63 -0.10 (-0.15%)
Streaming Delayed Price Updated: 12:14 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 35.18 35.18 35.18 35.18 2,727,915 +0.03(+0.09%)
Aug 28, 2014 35.05 35.23 34.89 35.14 7,338,070 -1.31(-3.59%)
Aug 27, 2014 36.46 36.52 36.16 36.45 2,534,741 -0.16(-0.45%)
Aug 26, 2014 36.29 36.65 36.29 36.62 3,686,743 -0.30(-0.82%)
Aug 25, 2014 37.10 37.24 36.87 36.92 2,586,982 +0.07(+0.18%)
Aug 22, 2014 36.95 37.01 36.65 36.85 2,141,216 -0.62(-1.66%)
Aug 21, 2014 37.39 37.49 37.25 37.47 1,828,033 -0.18(-0.49%)
Aug 20, 2014 37.53 37.85 37.53 37.66 2,761,371 +0.36(+0.97%)
Aug 19, 2014 37.22 37.43 37.05 37.30 5,379,370 -0.41(-1.09%)
Aug 18, 2014 37.55 37.68 37.47 37.71 2,238,887 +0.18(+0.49%)
Aug 15, 2014 37.52 37.72 37.30 37.53 3,551,122 +0.41(+1.09%)
Aug 14, 2014 37.09 37.13 36.92 37.12 5,400,286 -0.51(-1.36%)
Aug 13, 2014 37.49 37.73 37.36 37.63 6,442,097 -0.50(-1.30%)
Aug 12, 2014 37.89 38.22 37.77 38.13 3,281,604 +0.08(+0.22%)
Aug 11, 2014 37.70 38.15 37.66 38.04 5,252,092 +1.01(+2.73%)
Aug 08, 2014 36.55 37.02 36.45 37.03 2,206,630 +0.25(+0.68%)
Aug 07, 2014 37.53 37.78 36.33 36.78 4,699,224 -0.05(-0.14%)
Aug 06, 2014 36.26 37.04 36.26 36.83 3,379,775 +0.36(+0.99%)
Aug 05, 2014 36.58 36.62 36.22 36.47 4,292,549 -0.53(-1.44%)
Aug 04, 2014 36.66 37.16 36.52 37.01 3,142,148 +0.52(+1.41%)
Aug 01, 2014 36.48 36.76 36.28 36.49 3,170,690 -0.42(-1.13%)
Jul 31, 2014 37.21 37.30 36.75 36.91 4,323,976 -0.66(-1.75%)
Jul 30, 2014 37.74 37.79 37.32 37.57 3,585,777 -0.37(-0.98%)
Jul 29, 2014 38.05 38.22 37.91 37.94 3,009,345 +0.22(+0.58%)
Jul 28, 2014 37.73 37.93 37.35 37.72 2,299,891 +0.20(+0.53%)
Jul 25, 2014 37.71 37.77 37.35 37.52 2,902,817 -0.12(-0.31%)
Jul 24, 2014 37.39 37.80 37.31 37.64 3,517,225 +0.30(+0.79%)
Jul 23, 2014 37.01 37.43 36.97 37.34 3,838,350 +0.29(+0.78%)
Jul 22, 2014 36.77 37.05 36.68 37.05 3,835,155 +0.68(+1.88%)
Jul 21, 2014 36.36 36.42 36.18 36.37 1,766,382 -0.04(-0.11%)
Jul 18, 2014 36.16 36.41 36.15 36.41 2,218,556 +0.08(+0.21%)
Jul 17, 2014 36.58 36.83 36.29 36.33 2,741,953 -0.65(-1.76%)
Jul 16, 2014 36.93 37.04 36.81 36.98 4,087,192 +0.68(+1.88%)
Jul 15, 2014 36.23 36.34 35.81 36.30 3,803,219 +0.41(+1.15%)
Jul 14, 2014 35.74 35.93 35.71 35.88 2,503,892 +0.35(+0.98%)
Jul 11, 2014 35.18 35.64 35.15 35.54 2,262,902 +0.00(+0.00%)
Jul 10, 2014 35.54 35.79 35.33 35.54 2,875,132 -0.62(-1.73%)
Jul 09, 2014 36.07 36.25 35.96 36.16 1,432,392 +0.06(+0.16%)
Jul 08, 2014 36.42 36.48 36.00 36.10 2,452,895 -0.05(-0.14%)
Jul 07, 2014 36.06 36.28 36.05 36.16 3,224,767 -0.35(-0.97%)
Jul 03, 2014 36.37 36.51 36.51 36.51 2,424,073 +0.50(+1.38%)
Jul 02, 2014 35.52 36.08 35.52 36.01 2,952,483 +0.66(+1.86%)
Jul 01, 2014 35.32 35.63 35.32 35.36 3,185,435 +0.39(+1.11%)
Jun 30, 2014 34.34 35.04 34.18 34.97 3,365,650 +0.55(+1.59%)
Jun 27, 2014 34.30 34.46 34.14 34.42 2,158,796 -0.23(-0.67%)
Jun 26, 2014 34.48 34.67 34.37 34.65 2,671,193 +0.60(+1.76%)
Jun 25, 2014 33.67 34.13 33.66 34.05 3,700,590 +0.35(+1.05%)
Jun 24, 2014 34.07 34.13 33.59 33.70 4,010,361 -0.82(-2.39%)
Jun 23, 2014 34.35 34.58 34.20 34.53 3,166,437 +0.62(+1.84%)
Jun 20, 2014 34.16 34.16 33.75 33.90 2,839,199 -0.14(-0.40%)
Jun 19, 2014 34.24 34.33 33.86 34.04 2,349,977 -0.04(-0.11%)
Jun 18, 2014 33.65 34.13 33.58 34.07 2,268,007 +0.52(+1.56%)
Jun 17, 2014 33.07 33.57 33.02 33.55 3,679,895 +0.38(+1.15%)
Jun 16, 2014 33.20 33.31 33.13 33.17 1,733,440 -0.07(-0.21%)
Jun 13, 2014 33.09 33.26 32.97 33.24 4,263,620 +0.19(+0.58%)
Jun 12, 2014 33.22 33.40 33.01 33.05 9,245,043 -1.15(-3.35%)
Jun 11, 2014 34.09 34.31 34.07 34.20 1,961,253 +0.15(+0.44%)
Jun 10, 2014 34.11 34.13 33.92 34.05 3,695,302 -0.40(-1.16%)
Jun 06, 2014 34.47 34.51 34.14 34.45 2,892,709 +0.33(+0.96%)
Jun 05, 2014 33.97 34.18 33.89 34.12 3,772,089 +0.27(+0.80%)
Jun 04, 2014 33.70 33.91 33.68 33.85 3,247,332 +0.21(+0.63%)
Jun 03, 2014 33.53 33.69 33.37 33.64 8,298,245 -0.21(-0.63%)
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.