Rio Tinto Plc ADR (NY: RIO )

69.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 40.83 41.84 40.40 40.87 3,828,706 +0.58(+1.45%)
Mar 30, 2020 40.64 41.25 39.45 40.29 3,701,817 +1.20(+3.08%)
Mar 27, 2020 38.58 40.01 38.12 39.09 3,043,537 -1.64(-4.03%)
Mar 26, 2020 40.57 41.36 39.73 40.73 3,706,717 +1.09(+2.76%)
Mar 25, 2020 38.26 41.29 37.99 39.64 5,081,280 +1.80(+4.77%)
Mar 24, 2020 35.70 38.08 35.09 37.83 4,543,898 +5.16(+15.79%)
Mar 23, 2020 32.39 33.38 31.71 32.67 4,814,077 -0.13(-0.41%)
Mar 20, 2020 34.57 35.43 32.69 32.81 4,126,414 -1.25(-3.66%)
Mar 19, 2020 33.86 34.74 32.14 34.06 4,173,726 -0.06(-0.18%)
Mar 18, 2020 34.52 35.63 33.09 34.12 3,812,956 -3.37(-9.00%)
Mar 17, 2020 36.32 38.30 35.97 37.49 3,305,498 +1.37(+3.80%)
Mar 16, 2020 35.08 37.79 34.83 36.12 3,881,856 -3.27(-8.29%)
Mar 13, 2020 37.80 39.38 35.93 39.38 5,468,000 +4.52(+12.97%)
Mar 12, 2020 35.11 35.78 33.32 34.86 7,491,037 -3.45(-9.01%)
Mar 11, 2020 39.61 40.02 37.45 38.32 6,317,852 -2.77(-6.75%)
Mar 10, 2020 40.35 41.21 39.06 41.09 5,606,780 +3.58(+9.54%)
Mar 09, 2020 38.02 39.15 37.15 37.51 7,241,738 -3.90(-9.42%)
Mar 06, 2020 41.42 41.86 40.97 41.41 4,641,268 -0.72(-1.70%)
Mar 05, 2020 42.22 42.87 41.94 42.13 4,707,439 -1.89(-4.29%)
Mar 04, 2020 43.34 44.05 42.84 44.02 3,768,977 +2.33(+5.58%)
Mar 03, 2020 42.38 43.31 41.26 41.69 8,168,090 -0.01(-0.02%)
Mar 02, 2020 40.38 41.81 40.06 41.70 7,449,905 +1.57(+3.92%)
Feb 28, 2020 38.62 40.26 38.16 40.13 8,216,262 -0.28(-0.70%)
Feb 27, 2020 40.91 41.33 40.20 40.41 5,625,139 -2.10(-4.93%)
Feb 26, 2020 43.18 43.32 42.40 42.51 2,804,482 -0.62(-1.43%)
Feb 25, 2020 44.13 44.16 42.89 43.12 3,193,386 -0.68(-1.56%)
Feb 24, 2020 43.70 44.02 43.52 43.81 3,328,965 -2.90(-6.21%)
Feb 21, 2020 46.43 46.78 46.16 46.70 3,005,667 +0.37(+0.79%)
Feb 20, 2020 46.58 46.82 46.26 46.34 1,452,688 -0.13(-0.28%)
Feb 19, 2020 46.57 46.67 46.38 46.47 1,058,150 -0.07(-0.15%)
Feb 18, 2020 46.41 46.59 46.29 46.53 931,728 -0.07(-0.15%)
Feb 14, 2020 46.95 46.98 46.45 46.60 1,601,244 -0.32(-0.67%)
Feb 13, 2020 46.86 47.09 46.67 46.92 1,232,259 -0.35(-0.74%)
Feb 12, 2020 47.40 47.47 47.00 47.27 1,895,325 +1.22(+2.66%)
Feb 11, 2020 46.44 46.47 45.83 46.05 1,787,058 +0.36(+0.79%)
Feb 10, 2020 45.78 45.84 45.39 45.69 1,392,348 -0.26(-0.56%)
Feb 07, 2020 46.54 46.72 45.91 45.94 1,527,217 -1.41(-2.98%)
Feb 06, 2020 47.62 47.71 47.21 47.35 1,437,592 -0.26(-0.54%)
Feb 05, 2020 47.70 47.77 47.22 47.61 1,873,992 +0.61(+1.29%)
Feb 04, 2020 46.81 47.06 46.67 47.00 2,115,174 +1.56(+3.44%)
Feb 03, 2020 45.46 45.81 45.33 45.44 1,549,674 -0.25(-0.54%)
Jan 31, 2020 46.21 46.24 45.51 45.69 3,536,257 -1.53(-3.24%)
Jan 30, 2020 46.71 47.25 46.46 47.22 1,599,431 -0.03(-0.05%)
Jan 29, 2020 47.63 47.72 47.12 47.24 1,248,465 -0.22(-0.47%)
Jan 28, 2020 47.25 47.66 47.22 47.47 1,730,165 +0.35(+0.74%)
Jan 27, 2020 47.25 47.50 47.01 47.12 2,756,211 -2.27(-4.61%)
Jan 24, 2020 49.88 50.01 49.11 49.39 2,030,676 -0.98(-1.95%)
Jan 23, 2020 50.13 50.42 49.45 50.37 3,144,977 -1.36(-2.63%)
Jan 22, 2020 52.05 52.25 51.57 51.73 2,384,396 +0.47(+0.92%)
Jan 21, 2020 51.35 51.60 51.10 51.26 2,457,496 -0.62(-1.19%)
Jan 17, 2020 52.13 52.20 51.75 51.88 2,060,731 +1.30(+2.57%)
Jan 16, 2020 50.65 50.75 50.47 50.58 1,173,342 +0.14(+0.27%)
Jan 15, 2020 50.28 50.72 50.11 50.44 1,750,865 -0.21(-0.41%)
Jan 14, 2020 50.59 50.85 50.45 50.65 1,342,946 +0.09(+0.17%)
Jan 13, 2020 50.05 50.77 50.00 50.56 1,602,410 +0.58(+1.16%)
Jan 10, 2020 50.12 50.42 49.95 49.98 1,291,918 +0.14(+0.27%)
Jan 09, 2020 50.07 50.14 49.65 49.84 2,080,262 -0.52(-1.04%)
Jan 08, 2020 50.18 50.71 50.12 50.36 1,661,086 +0.44(+0.87%)
Jan 07, 2020 49.89 50.17 49.75 49.93 1,903,457 -0.05(-0.10%)
Jan 06, 2020 49.96 50.18 49.80 49.98 1,745,570 -0.33(-0.66%)
Jan 03, 2020 50.27 50.67 50.26 50.31 1,826,251 -0.90(-1.75%)
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.