Rio Tinto Plc ADR (NY: RIO )

58.83 -1.66 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 77.16 79.14 77.10 78.58 4,747,977 +0.62(+0.80%)
Feb 25, 2022 74.84 78.03 76.58 77.96 5,227,085 +2.54(+3.37%)
Feb 24, 2022 74.37 75.55 73.61 75.42 6,315,683 -2.08(-2.68%)
Feb 23, 2022 77.19 77.57 76.18 77.50 5,473,170 -0.27(-0.35%)
Feb 22, 2022 78.22 79.09 77.34 77.77 6,738,810 +0.14(+0.18%)
Feb 18, 2022 77.63 0 +0.95(+1.24%)
Feb 17, 2022 77.26 77.59 76.24 76.68 4,245,504 -1.88(-2.39%)
Feb 16, 2022 77.16 78.64 77.10 78.56 3,078,682 +1.43(+1.85%)
Feb 15, 2022 77.12 77.48 76.12 77.13 4,002,488 -1.24(-1.58%)
Feb 14, 2022 78.38 78.61 77.66 78.37 3,068,453 +0.58(+0.75%)
Feb 11, 2022 78.02 79.28 77.58 77.79 4,193,839 -1.17(-1.48%)
Feb 10, 2022 78.61 80.44 78.59 78.96 4,340,036 +0.63(+0.80%)
Feb 09, 2022 78.05 78.43 77.33 78.33 5,037,639 +0.23(+0.29%)
Feb 08, 2022 77.25 78.18 76.33 78.10 4,612,815 +1.46(+1.91%)
Feb 07, 2022 74.69 76.99 74.32 76.64 6,372,111 +2.75(+3.72%)
Feb 04, 2022 73.96 74.11 73.36 73.89 4,269,652 +0.42(+0.57%)
Feb 03, 2022 74.39 73.45 73.47 4,727,041 -0.82(-1.10%)
Feb 02, 2022 73.94 74.42 73.35 74.29 4,148,088 +0.09(+0.12%)
Feb 01, 2022 72.44 74.28 72.39 74.20 4,316,287 +2.80(+3.92%)
Jan 31, 2022 71.15 71.57 70.25 71.40 5,223,407 -1.73(-2.37%)
Jan 28, 2022 74.85 74.91 71.86 73.13 6,066,462 -1.96(-2.61%)
Jan 27, 2022 75.54 76.38 74.59 75.09 4,418,173 +1.06(+1.43%)
Jan 26, 2022 75.00 75.32 73.36 74.03 4,045,625 +0.35(+0.48%)
Jan 25, 2022 72.74 73.92 72.01 73.68 3,700,030 +0.41(+0.56%)
Jan 24, 2022 71.56 73.28 70.85 73.27 6,301,797 -1.09(-1.47%)
Jan 21, 2022 74.68 75.24 74.02 74.36 6,109,440 -1.80(-2.36%)
Jan 20, 2022 78.30 78.36 76.13 76.16 6,022,446 -1.76(-2.26%)
Jan 19, 2022 77.90 78.76 77.74 77.92 6,091,318 +2.19(+2.89%)
Jan 18, 2022 74.71 75.92 74.45 75.73 6,051,520 +0.33(+0.44%)
Jan 14, 2022 75.40 0 -0.26(-0.34%)
Jan 13, 2022 76.19 76.69 75.57 75.66 4,870,570 -0.41(-0.54%)
Jan 12, 2022 76.07 76.67 75.64 76.07 5,965,513 +1.65(+2.22%)
Jan 11, 2022 72.55 74.43 72.28 74.42 5,653,985 +1.71(+2.35%)
Jan 10, 2022 71.90 72.80 71.50 72.71 5,554,668 +0.47(+0.65%)
Jan 07, 2022 71.19 72.33 71.14 72.24 5,414,574 +2.20(+3.14%)
Jan 06, 2022 70.41 70.59 69.46 70.04 4,994,084 +1.33(+1.94%)
Jan 05, 2022 68.33 69.65 68.30 68.71 4,114,869 +1.19(+1.76%)
Jan 04, 2022 67.20 68.33 67.13 67.52 2,983,475 +0.79(+1.18%)
Jan 03, 2022 67.50 67.57 66.42 66.73 3,628,480 -0.21(-0.31%)
Dec 31, 2021 66.83 67.14 66.54 66.94 1,497,201 +0.17(+0.25%)
Dec 30, 2021 67.20 67.72 66.77 66.77 2,479,199 +0.65(+0.98%)
Dec 29, 2021 66.00 66.64 65.95 66.12 1,953,575 +0.20(+0.30%)
Dec 28, 2021 66.18 66.60 65.79 65.92 2,865,729 -0.49(-0.74%)
Dec 27, 2021 66.03 66.47 65.47 66.41 1,942,904 +0.20(+0.30%)
Dec 23, 2021 66.15 66.62 65.94 66.21 1,563,072 +0.33(+0.50%)
Dec 22, 2021 65.16 65.97 64.58 65.88 4,364,088 -0.13(-0.20%)
Dec 21, 2021 65.64 66.19 65.50 66.01 2,663,515 +1.68(+2.61%)
Dec 20, 2021 64.55 64.60 63.48 64.33 3,026,781 -0.58(-0.89%)
Dec 17, 2021 65.96 66.02 64.91 64.91 3,081,648 -0.89(-1.35%)
Dec 16, 2021 65.66 66.39 65.66 65.80 3,886,034 +1.25(+1.94%)
Dec 15, 2021 64.24 64.62 63.45 64.55 3,189,517 -0.15(-0.23%)
Dec 14, 2021 64.49 65.74 64.44 64.70 3,590,202 +0.49(+0.76%)
Dec 13, 2021 64.71 64.77 63.70 64.21 2,618,441 +0.10(+0.16%)
Dec 10, 2021 64.58 64.69 63.69 64.11 2,708,206 +0.13(+0.20%)
Dec 09, 2021 63.44 64.04 63.29 63.98 4,369,524 +0.10(+0.16%)
Dec 08, 2021 63.74 63.97 63.47 63.88 2,545,354 -0.28(-0.44%)
Dec 07, 2021 64.08 64.89 63.93 64.16 3,521,547 +2.07(+3.33%)
Dec 06, 2021 61.47 62.36 61.03 62.09 3,942,186 +0.76(+1.24%)
Dec 03, 2021 62.27 62.61 60.75 61.33 4,031,295 -2.80(-4.37%)
Dec 02, 2021 63.00 64.37 62.86 64.13 4,232,325 +1.97(+3.17%)
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.