Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 42.81 42.91 42.34 42.66 5,690,779 -1.20(-2.74%)
Jun 29, 2018 44.28 44.62 43.78 43.86 4,209,809 -0.03(-0.07%)
Jun 28, 2018 43.27 44.11 43.18 43.89 6,509,346 +0.46(+1.06%)
Jun 27, 2018 43.72 44.17 43.27 43.43 7,909,712 -0.13(-0.31%)
Jun 26, 2018 42.89 43.74 42.81 43.56 6,716,974 +0.78(+1.83%)
Jun 25, 2018 42.97 43.11 42.39 42.78 3,500,766 -1.06(-2.42%)
Jun 22, 2018 44.28 44.34 43.80 43.84 3,048,294 +0.59(+1.35%)
Jun 21, 2018 43.33 43.48 43.10 43.26 2,810,302 -0.28(-0.64%)
Jun 20, 2018 43.91 43.92 43.20 43.53 3,102,320 +0.09(+0.22%)
Jun 19, 2018 43.07 43.47 42.90 43.44 5,890,728 -1.67(-3.70%)
Jun 18, 2018 44.36 45.14 44.30 45.11 3,413,190 +0.21(+0.48%)
Jun 15, 2018 46.24 44.33 44.89 4,647,927 -1.35(-2.92%)
Jun 14, 2018 46.41 46.67 46.00 46.24 2,479,142 -0.18(-0.39%)
Jun 13, 2018 46.28 46.70 46.09 46.43 2,121,890 -0.03(-0.07%)
Jun 12, 2018 46.43 46.62 46.22 46.46 1,862,210 -0.26(-0.56%)
Jun 11, 2018 46.82 47.05 46.69 46.72 3,064,834 -0.09(-0.20%)
Jun 08, 2018 47.05 47.14 46.69 46.81 2,441,350 -0.33(-0.70%)
Jun 07, 2018 47.38 47.79 46.69 47.15 3,756,028 -0.81(-1.70%)
Jun 06, 2018 48.00 47.96 5,719,282 +1.69(+3.66%)
Jun 05, 2018 45.95 46.32 45.87 46.27 2,390,772 +0.69(+1.51%)
Jun 04, 2018 45.84 45.93 45.49 45.58 1,464,812 +0.09(+0.21%)
Jun 01, 2018 45.34 45.71 45.17 45.49 2,012,046 +0.66(+1.48%)
May 31, 2018 45.14 45.19 44.52 44.82 2,060,992 -0.01(-0.02%)
May 30, 2018 44.58 45.13 44.33 44.83 3,005,307 +0.70(+1.59%)
May 29, 2018 44.55 44.77 43.94 44.13 2,561,716 -0.92(-2.04%)
May 25, 2018 45.04 45.04 45.04 0 -0.49(-1.08%)
May 24, 2018 45.47 45.59 45.07 45.53 1,857,863 -0.13(-0.28%)
May 23, 2018 45.60 45.74 45.16 45.66 3,303,718 -0.95(-2.04%)
May 22, 2018 46.79 47.16 46.44 46.61 5,114,113 -0.16(-0.34%)
May 21, 2018 46.63 46.88 46.52 46.77 2,870,925 +0.59(+1.28%)
May 18, 2018 46.28 46.55 46.04 46.17 2,485,987 -0.45(-0.97%)
May 17, 2018 46.28 46.79 46.24 46.62 1,924,434 +0.04(+0.08%)
May 16, 2018 46.61 46.85 46.51 46.58 3,443,589 +1.11(+2.45%)
May 15, 2018 45.06 45.61 44.91 45.47 1,833,398 -0.26(-0.57%)
May 14, 2018 45.84 46.01 45.58 45.73 2,509,371 +0.36(+0.80%)
May 11, 2018 45.83 45.94 45.23 45.37 3,166,205 +0.03(+0.07%)
May 10, 2018 44.89 45.41 44.76 45.34 2,781,325 +0.62(+1.40%)
May 09, 2018 44.24 44.89 44.14 44.71 4,763,942 +0.91(+2.08%)
May 08, 2018 43.75 43.81 43.24 43.80 3,252,724 -0.06(-0.13%)
May 07, 2018 44.11 44.16 43.67 43.86 2,223,296 -0.11(-0.25%)
May 04, 2018 43.64 44.18 43.58 43.97 2,526,994 +0.13(+0.29%)
May 03, 2018 43.86 43.98 43.20 43.84 2,417,349 +0.35(+0.80%)
May 02, 2018 43.82 43.94 43.36 43.49 2,675,520 +0.36(+0.84%)
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.