Rio Tinto Plc ADR (NY: RIO )

65.40 -0.33 (-0.50%)
Streaming Delayed Price Updated: 2:13 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 32.19 32.51 32.16 32.29 5,116,285 +0.02(+0.06%)
Feb 26, 2015 32.32 32.41 32.08 32.27 2,410,606 +0.09(+0.26%)
Feb 25, 2015 32.25 32.37 32.04 32.19 2,441,003 -0.16(-0.51%)
Feb 24, 2015 32.15 32.55 32.03 32.35 3,108,835 +0.56(+1.75%)
Feb 23, 2015 32.07 32.15 31.68 31.79 4,907,787 -0.90(-2.74%)
Feb 20, 2015 32.52 32.77 32.46 32.69 3,045,659 +0.22(+0.67%)
Feb 19, 2015 32.49 32.75 32.21 32.47 4,417,660 +0.17(+0.53%)
Feb 18, 2015 31.94 32.62 31.90 32.30 5,139,432 -0.01(-0.04%)
Feb 17, 2015 32.16 32.41 31.98 32.32 4,345,506 +0.00(+0.00%)
Feb 13, 2015 31.52 32.32 32.32 32.32 6,573,672 +1.45(+4.71%)
Feb 12, 2015 30.97 31.01 30.59 30.86 7,842,299 +0.88(+2.95%)
Feb 11, 2015 29.80 30.09 29.36 29.98 4,750,198 +0.01(+0.02%)
Feb 10, 2015 30.15 30.19 29.74 29.97 4,183,775 -0.79(-2.57%)
Feb 09, 2015 30.53 31.01 30.52 30.76 2,984,985 +0.50(+1.64%)
Feb 06, 2015 30.29 30.50 30.17 30.27 3,685,500 -0.79(-2.53%)
Feb 05, 2015 30.74 31.14 30.59 31.05 6,385,263 +0.77(+2.53%)
Feb 04, 2015 30.36 30.54 30.15 30.29 3,959,101 -0.69(-2.24%)
Feb 03, 2015 30.06 31.04 29.90 30.98 12,332,955 +1.41(+4.76%)
Feb 02, 2015 29.03 29.61 28.97 29.57 4,100,097 +0.69(+2.38%)
Jan 30, 2015 28.62 29.26 28.49 28.89 3,757,846 -0.10(-0.36%)
Jan 29, 2015 28.78 29.04 28.38 28.99 6,250,660 +0.67(+2.36%)
Jan 28, 2015 28.85 28.85 28.29 28.32 2,670,922 -0.32(-1.12%)
Jan 27, 2015 28.47 28.73 28.30 28.64 2,020,845 +0.06(+0.21%)
Jan 26, 2015 28.17 28.74 28.04 28.58 3,767,689 +0.39(+1.37%)
Jan 23, 2015 28.49 28.58 28.16 28.20 4,143,565 -1.19(-4.05%)
Jan 22, 2015 29.51 29.62 29.15 29.39 4,241,162 +0.22(+0.76%)
Jan 21, 2015 28.60 29.20 28.55 29.17 2,801,715 +0.39(+1.34%)
Jan 20, 2015 28.71 28.86 28.53 28.78 3,081,981 -0.15(-0.52%)
Jan 16, 2015 28.59 28.93 28.53 28.93 4,007,477 +0.72(+2.55%)
Jan 15, 2015 28.30 28.43 28.13 28.21 4,423,837 +0.10(+0.35%)
Jan 14, 2015 27.71 28.15 27.54 28.11 8,390,770 -0.61(-2.12%)
Jan 13, 2015 29.05 29.17 28.54 28.72 4,108,965 -0.45(-1.55%)
Jan 12, 2015 29.02 29.27 28.74 29.17 4,248,186 -0.63(-2.11%)
Jan 09, 2015 29.67 29.86 29.49 29.80 3,082,524 -0.10(-0.35%)
Jan 08, 2015 29.78 30.16 29.70 29.91 4,273,262 +0.20(+0.68%)
Jan 07, 2015 29.30 29.89 29.26 29.70 4,459,784 +0.27(+0.93%)
Jan 06, 2015 29.20 29.65 29.02 29.43 6,666,723 +0.35(+1.19%)
Jan 05, 2015 28.97 29.13 28.70 29.08 4,610,202 -0.84(-2.82%)
Jan 02, 2015 29.93 30.05 29.72 29.93 2,403,376 -0.22(-0.74%)
Dec 31, 2014 30.48 30.15 30.15 30.15 2,614,863 -0.33(-1.10%)
Dec 30, 2014 30.20 30.69 30.20 30.48 5,305,652 +0.51(+1.70%)
Dec 29, 2014 30.08 30.38 29.93 29.97 4,650,890 -0.03(-0.11%)
Dec 26, 2014 29.53 30.17 29.49 30.01 2,815,625 +0.54(+1.82%)
Dec 24, 2014 29.22 29.47 29.47 29.47 1,179,408 +0.08(+0.29%)
Dec 23, 2014 29.11 29.65 29.05 29.38 2,684,118 +0.22(+0.76%)
Dec 22, 2014 29.54 29.59 29.04 29.16 3,910,712 -0.54(-1.83%)
Dec 19, 2014 29.09 29.87 28.97 29.70 5,817,918 +0.69(+2.39%)
Dec 18, 2014 29.08 29.23 28.58 29.01 4,854,441 +0.16(+0.57%)
Dec 17, 2014 28.47 29.14 28.32 28.85 9,377,839 +1.32(+4.78%)
Dec 16, 2014 27.47 28.14 27.23 27.53 7,012,885 +0.89(+3.34%)
Dec 15, 2014 27.15 27.33 26.64 26.64 4,254,893 -0.71(-2.59%)
Dec 12, 2014 27.86 28.00 27.34 27.35 3,688,305 -0.73(-2.61%)
Dec 11, 2014 28.11 28.44 27.98 28.08 3,363,544 -0.56(-1.97%)
Dec 10, 2014 29.09 29.10 28.53 28.64 3,588,390 -0.79(-2.67%)
Dec 09, 2014 29.07 29.91 29.03 29.43 3,822,942 +0.03(+0.09%)
Dec 08, 2014 29.66 29.75 29.29 29.40 4,635,171 -0.24(-0.82%)
Dec 05, 2014 29.68 29.82 29.42 29.65 3,896,429 -0.43(-1.44%)
Dec 04, 2014 30.27 30.52 29.93 30.08 6,073,989 -0.85(-2.75%)
Dec 03, 2014 30.86 31.18 30.70 30.93 5,132,572 +0.68(+2.25%)
Dec 02, 2014 30.57 30.73 30.17 30.25 3,033,535 -0.23(-0.75%)
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.