Rio Tinto Plc ADR (NY: RIO )

72.13 +0.24 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 52.72 53.42 52.71 53.15 2,190,450 -0.48(-0.90%)
Jan 30, 2014 53.61 53.79 52.97 53.63 2,669,422 +0.44(+0.83%)
Jan 29, 2014 53.09 54.07 52.95 53.19 3,621,861 -0.47(-0.88%)
Jan 28, 2014 53.19 53.66 52.91 53.66 5,069,467 +1.71(+3.29%)
Jan 27, 2014 52.36 52.39 51.35 51.95 4,703,210 +0.77(+1.50%)
Jan 24, 2014 52.49 52.50 51.12 51.18 3,905,933 -2.07(-3.89%)
Jan 23, 2014 53.71 53.75 52.98 53.25 2,922,972 -0.61(-1.13%)
Jan 22, 2014 53.83 54.04 53.49 53.86 2,358,284 +0.58(+1.09%)
Jan 21, 2014 53.55 53.64 53.04 53.28 2,306,658 -1.76(-3.20%)
Jan 17, 2014 55.75 55.04 55.04 55.04 3,215,000 +0.15(+0.27%)
Jan 16, 2014 55.19 55.20 54.29 54.89 3,598,274 +1.90(+3.59%)
Jan 15, 2014 52.20 53.22 52.20 52.99 2,298,400 +0.79(+1.51%)
Jan 14, 2014 51.88 52.31 51.68 52.20 2,100,793 +0.66(+1.28%)
Jan 13, 2014 51.80 52.27 51.37 51.54 1,635,432 -0.40(-0.77%)
Jan 10, 2014 51.91 52.06 51.64 51.94 1,794,632 +0.60(+1.17%)
Jan 09, 2014 51.88 51.91 51.05 51.34 2,543,106 -1.09(-2.08%)
Jan 08, 2014 52.71 52.76 52.37 52.43 2,095,653 -0.15(-0.29%)
Jan 07, 2014 53.24 53.36 52.24 52.58 3,194,441 -0.96(-1.79%)
Jan 06, 2014 54.23 54.25 53.47 53.54 2,477,702 -1.57(-2.85%)
Jan 03, 2014 55.31 55.51 55.01 55.11 1,224,901 -0.29(-0.52%)
Jan 02, 2014 55.65 55.77 55.14 55.40 1,295,599 -1.03(-1.83%)
Dec 31, 2013 56.07 56.43 56.43 56.43 1,037,300 +0.24(+0.43%)
Dec 30, 2013 56.00 56.71 55.97 56.19 2,033,570 +0.56(+1.01%)
Dec 27, 2013 55.69 55.95 55.40 55.63 1,712,730 +0.88(+1.61%)
Dec 26, 2013 54.40 54.89 54.39 54.75 822,997 +0.06(+0.11%)
Dec 24, 2013 54.26 54.70 54.25 54.69 477,945 +0.66(+1.22%)
Dec 23, 2013 53.98 54.35 53.88 54.03 1,203,550 +0.20(+0.37%)
Dec 20, 2013 53.93 54.25 53.76 53.83 2,051,454 +0.14(+0.26%)
Dec 19, 2013 53.51 53.96 53.41 53.69 1,632,966 -0.17(-0.32%)
Dec 18, 2013 53.30 54.03 52.35 53.86 4,629,471 +0.85(+1.60%)
Dec 17, 2013 52.93 53.26 52.61 53.01 2,773,423 +0.58(+1.11%)
Dec 16, 2013 52.31 52.87 52.29 52.43 2,037,413 +0.65(+1.26%)
Dec 13, 2013 51.58 51.91 51.56 51.78 2,380,280 -0.28(-0.54%)
Dec 12, 2013 52.50 52.53 51.66 52.06 2,360,375 -0.02(-0.04%)
Dec 11, 2013 53.31 53.36 52.03 52.08 2,131,942 -1.22(-2.29%)
Dec 10, 2013 53.80 53.96 53.14 53.30 1,356,582 -0.57(-1.06%)
Dec 09, 2013 53.43 54.04 53.40 53.87 1,515,537 +0.03(+0.06%)
Dec 06, 2013 54.11 54.17 53.64 53.84 2,148,535 +0.72(+1.36%)
Dec 05, 2013 53.65 53.71 53.02 53.12 2,079,499 -0.49(-0.91%)
Dec 04, 2013 53.02 53.79 53.01 53.61 2,301,084 +1.23(+2.35%)
Dec 03, 2013 52.33 52.97 52.10 52.38 2,054,692 +0.01(+0.02%)
Dec 02, 2013 53.01 53.11 52.31 52.37 1,895,067 -0.68(-1.28%)
Nov 29, 2013 53.65 53.79 53.02 53.05 3,043,627 +2.11(+4.14%)
Nov 27, 2013 51.20 51.31 50.80 50.94 1,545,056 +0.76(+1.51%)
Nov 26, 2013 50.31 50.42 50.09 50.18 1,752,342 -0.97(-1.90%)
Nov 25, 2013 51.36 51.42 50.93 51.15 1,178,799 -0.58(-1.12%)
Nov 22, 2013 51.97 52.02 51.53 51.73 1,711,492 -0.48(-0.92%)
Nov 21, 2013 52.78 52.80 52.05 52.21 2,076,903 -0.54(-1.02%)
Nov 20, 2013 53.31 53.59 52.53 52.75 2,015,118 +0.50(+0.96%)
Nov 19, 2013 52.72 52.79 51.92 52.25 1,628,170 -0.10(-0.19%)
Nov 18, 2013 52.69 52.92 52.31 52.35 1,742,185 -0.15(-0.29%)
Nov 15, 2013 52.36 52.58 52.03 52.50 2,610,628 +0.75(+1.45%)
Nov 14, 2013 51.65 52.18 51.42 51.75 4,112,689 -0.11(-0.21%)
Nov 13, 2013 50.68 51.88 50.67 51.86 4,179,368 -0.02(-0.04%)
Nov 12, 2013 51.92 52.18 51.71 51.88 3,208,776 -0.53(-1.01%)
Nov 11, 2013 52.36 52.48 52.18 52.41 2,096,562 -0.76(-1.43%)
Nov 08, 2013 52.28 53.19 52.07 53.17 2,234,671 +0.59(+1.12%)
Nov 07, 2013 53.84 53.84 52.35 52.58 3,063,207 -0.94(-1.76%)
Nov 06, 2013 53.74 53.89 53.26 53.52 2,228,628 +0.32(+0.60%)
Nov 05, 2013 53.59 53.69 53.11 53.20 3,290,128 +0.44(+0.83%)
Nov 04, 2013 52.16 52.76 51.94 52.76 4,472,936 +1.59(+3.11%)
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.