Rio Tinto Plc ADR (NY: RIO )

69.99 -0.35 (-0.50%)
Streaming Delayed Price Updated: 2:02 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 37.21 37.30 36.75 36.91 4,323,976 -0.66(-1.75%)
Jul 30, 2014 37.74 37.79 37.32 37.57 3,585,777 -0.37(-0.98%)
Jul 29, 2014 38.05 38.22 37.91 37.94 3,009,345 +0.22(+0.58%)
Jul 28, 2014 37.73 37.93 37.35 37.72 2,299,891 +0.20(+0.53%)
Jul 25, 2014 37.71 37.77 37.35 37.52 2,902,817 -0.12(-0.31%)
Jul 24, 2014 37.39 37.80 37.31 37.64 3,517,225 +0.30(+0.79%)
Jul 23, 2014 37.01 37.43 36.97 37.34 3,838,350 +0.29(+0.78%)
Jul 22, 2014 36.77 37.05 36.68 37.05 3,835,155 +0.68(+1.88%)
Jul 21, 2014 36.36 36.42 36.18 36.37 1,766,382 -0.04(-0.11%)
Jul 18, 2014 36.16 36.41 36.15 36.41 2,218,556 +0.08(+0.21%)
Jul 17, 2014 36.58 36.83 36.29 36.33 2,741,953 -0.65(-1.76%)
Jul 16, 2014 36.93 37.04 36.81 36.98 4,087,192 +0.68(+1.88%)
Jul 15, 2014 36.23 36.34 35.81 36.30 3,803,219 +0.41(+1.15%)
Jul 14, 2014 35.74 35.93 35.71 35.88 2,503,892 +0.35(+0.98%)
Jul 11, 2014 35.18 35.64 35.15 35.54 2,262,902 +0.00(+0.00%)
Jul 10, 2014 35.54 35.79 35.33 35.54 2,875,132 -0.62(-1.73%)
Jul 09, 2014 36.07 36.25 35.96 36.16 1,432,392 +0.06(+0.16%)
Jul 08, 2014 36.42 36.48 36.00 36.10 2,452,895 -0.05(-0.14%)
Jul 07, 2014 36.06 36.28 36.05 36.16 3,224,767 -0.35(-0.97%)
Jul 03, 2014 36.37 36.51 36.51 36.51 2,424,073 +0.50(+1.38%)
Jul 02, 2014 35.52 36.08 35.52 36.01 2,952,483 +0.66(+1.86%)
Jul 01, 2014 35.32 35.63 35.32 35.36 3,185,435 +0.39(+1.11%)
Jun 30, 2014 34.34 35.04 34.18 34.97 3,365,650 +0.55(+1.59%)
Jun 27, 2014 34.30 34.46 34.14 34.42 2,158,796 -0.23(-0.67%)
Jun 26, 2014 34.48 34.67 34.37 34.65 2,671,193 +0.60(+1.76%)
Jun 25, 2014 33.67 34.13 33.66 34.05 3,700,590 +0.35(+1.05%)
Jun 24, 2014 34.07 34.13 33.59 33.70 4,010,361 -0.82(-2.39%)
Jun 23, 2014 34.35 34.58 34.20 34.53 3,166,437 +0.62(+1.84%)
Jun 20, 2014 34.16 34.16 33.75 33.90 2,839,199 -0.14(-0.40%)
Jun 19, 2014 34.24 34.33 33.86 34.04 2,349,977 -0.04(-0.11%)
Jun 18, 2014 33.65 34.13 33.58 34.07 2,268,007 +0.52(+1.56%)
Jun 17, 2014 33.07 33.57 33.02 33.55 3,679,895 +0.38(+1.15%)
Jun 16, 2014 33.20 33.31 33.13 33.17 1,733,440 -0.07(-0.21%)
Jun 13, 2014 33.09 33.26 32.97 33.24 4,263,620 +0.19(+0.58%)
Jun 12, 2014 33.22 33.40 33.01 33.05 9,245,043 -1.15(-3.35%)
Jun 11, 2014 34.09 34.31 34.07 34.20 1,961,253 +0.15(+0.44%)
Jun 10, 2014 34.11 34.13 33.92 34.05 3,695,302 -0.40(-1.16%)
Jun 06, 2014 34.47 34.51 34.14 34.45 2,892,709 +0.33(+0.96%)
Jun 05, 2014 33.97 34.18 33.89 34.12 3,772,089 +0.27(+0.80%)
Jun 04, 2014 33.70 33.91 33.68 33.85 3,247,332 +0.21(+0.63%)
Jun 03, 2014 33.53 33.69 33.37 33.64 8,298,245 -0.21(-0.63%)
Jun 02, 2014 33.55 33.86 33.47 33.85 4,851,237 +0.75(+2.26%)
May 30, 2014 33.32 33.40 32.97 33.10 8,911,144 -1.37(-3.98%)
May 29, 2014 34.19 34.53 34.15 34.47 1,714,448 +0.32(+0.94%)
May 28, 2014 34.40 34.44 34.12 34.15 5,385,952 -1.01(-2.88%)
May 27, 2014 35.10 35.23 34.97 35.16 2,215,625 -0.03(-0.07%)
May 23, 2014 35.03 35.19 35.19 35.19 1,867,454 +0.12(+0.33%)
May 22, 2014 35.07 35.23 34.96 35.07 2,553,668 +0.46(+1.32%)
May 21, 2014 34.74 34.75 34.45 34.62 3,405,939 +0.23(+0.66%)
May 20, 2014 34.81 34.82 34.22 34.39 4,546,506 -0.67(-1.91%)
May 19, 2014 35.03 35.07 34.73 35.06 3,961,296 -0.49(-1.38%)
May 16, 2014 35.67 35.71 35.34 35.55 3,219,006 -1.00(-2.75%)
May 15, 2014 36.63 36.63 36.31 36.55 3,125,804 +0.22(+0.60%)
May 14, 2014 36.36 36.66 36.28 36.34 6,016,493 +0.23(+0.62%)
May 13, 2014 35.93 36.27 35.90 36.11 2,034,649 -0.21(-0.59%)
May 12, 2014 36.16 36.61 36.12 36.32 5,142,867 +1.46(+4.18%)
May 09, 2014 35.01 35.01 34.62 34.87 2,157,065 -0.12(-0.35%)
May 08, 2014 35.18 35.21 34.89 34.99 3,384,133 -0.45(-1.27%)
May 07, 2014 35.09 35.57 34.97 35.44 3,364,250 +0.30(+0.84%)
May 06, 2014 34.95 35.39 34.93 35.14 2,859,275 +0.10(+0.29%)
May 05, 2014 34.92 35.16 34.84 35.04 1,971,170 -0.14(-0.40%)
May 02, 2014 34.77 35.28 34.72 35.18 1,686,340 +0.48(+1.39%)
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.