Rio Tinto Plc ADR (NY: RIO )

52.16 -3.19 (-5.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 53.74 53.74 53.74 53.74 1,785,600 +0.05(+0.09%)
Aug 28, 2014 53.55 53.82 53.31 53.69 4,803,249 -2.00(-3.59%)
Aug 27, 2014 55.70 55.79 55.25 55.69 1,659,155 -0.25(-0.45%)
Aug 26, 2014 55.44 55.99 55.44 55.94 2,413,216 -0.46(-0.82%)
Aug 25, 2014 56.68 56.89 56.33 56.40 1,693,350 +0.10(+0.18%)
Aug 22, 2014 56.45 56.54 55.99 56.30 1,401,567 -0.95(-1.66%)
Aug 21, 2014 57.12 57.28 56.91 57.25 1,196,568 -0.28(-0.49%)
Aug 20, 2014 57.34 57.83 57.34 57.53 1,807,499 +0.55(+0.97%)
Aug 19, 2014 56.86 57.18 56.60 56.98 3,521,151 -0.63(-1.09%)
Aug 18, 2014 57.37 57.56 57.25 57.61 1,465,499 +0.28(+0.49%)
Aug 15, 2014 57.32 57.62 56.98 57.33 2,324,443 +0.62(+1.09%)
Aug 14, 2014 56.67 56.73 56.40 56.71 3,534,842 -0.78(-1.36%)
Aug 13, 2014 57.27 57.64 57.07 57.49 4,216,776 -1.69(-2.86%)
Aug 12, 2014 58.82 59.32 58.62 59.18 2,114,161 +0.13(+0.22%)
Aug 11, 2014 58.52 59.21 58.45 59.05 3,383,640 +1.57(+2.73%)
Aug 08, 2014 56.73 57.46 56.57 57.48 1,421,613 +0.39(+0.68%)
Aug 07, 2014 58.26 58.65 56.39 57.09 3,027,457 -0.08(-0.14%)
Aug 06, 2014 56.28 57.50 56.28 57.17 2,177,407 +0.56(+0.99%)
Aug 05, 2014 56.78 56.84 56.22 56.61 2,765,458 -0.83(-1.44%)
Aug 04, 2014 56.91 57.68 56.69 57.44 2,024,317 +0.80(+1.41%)
Aug 01, 2014 56.63 57.06 56.31 56.64 2,042,705 -0.65(-1.13%)
Jul 31, 2014 57.76 57.90 57.04 57.29 2,785,705 -1.02(-1.75%)
Jul 30, 2014 58.58 58.66 57.93 58.31 2,310,123 -0.58(-0.98%)
Jul 29, 2014 59.06 59.33 58.84 58.89 1,938,759 +0.34(+0.58%)
Jul 28, 2014 58.56 58.88 57.97 58.55 1,481,696 +0.31(+0.53%)
Jul 25, 2014 58.54 58.62 57.97 58.24 1,870,129 -0.18(-0.31%)
Jul 24, 2014 58.03 58.68 57.91 58.42 2,265,959 +0.46(+0.79%)
Jul 23, 2014 57.45 58.10 57.38 57.96 2,472,842 +0.45(+0.78%)
Jul 22, 2014 57.07 57.51 56.94 57.51 2,470,784 +1.06(+1.88%)
Jul 21, 2014 56.44 56.53 56.16 56.45 1,137,985 -0.06(-0.11%)
Jul 18, 2014 56.13 56.52 56.11 56.51 1,429,296 +0.12(+0.21%)
Jul 17, 2014 56.78 57.16 56.34 56.39 1,766,493 -1.01(-1.76%)
Jul 16, 2014 57.32 57.49 57.13 57.40 2,633,158 +1.06(+1.88%)
Jul 15, 2014 56.23 56.41 55.59 56.34 2,450,209 +0.64(+1.15%)
Jul 14, 2014 55.48 55.77 55.43 55.70 1,613,123 +0.54(+0.98%)
Jul 11, 2014 54.60 55.32 54.56 55.16 1,457,866 +0.00(+0.00%)
Jul 10, 2014 55.17 55.55 54.84 55.16 1,852,293 -0.97(-1.73%)
Jul 09, 2014 55.99 56.27 55.82 56.13 922,813 +0.09(+0.16%)
Jul 08, 2014 56.53 56.62 55.88 56.04 1,580,268 -0.08(-0.14%)
Jul 07, 2014 55.97 56.31 55.95 56.12 2,077,544 -0.55(-0.97%)
Jul 03, 2014 56.45 56.67 56.67 56.67 1,561,700 +0.77(+1.38%)
Jul 02, 2014 55.14 56.01 55.14 55.90 1,902,126 +1.02(+1.86%)
Jul 01, 2014 54.83 55.31 54.83 54.88 2,052,204 +0.60(+1.11%)
Jun 30, 2014 53.31 54.38 53.05 54.28 2,168,307 +0.85(+1.59%)
Jun 27, 2014 53.24 53.48 52.99 53.43 1,390,796 -0.36(-0.67%)
Jun 26, 2014 53.52 53.82 53.35 53.79 1,720,906 +0.93(+1.76%)
Jun 25, 2014 52.26 52.97 52.24 52.86 2,384,091 +0.55(+1.05%)
Jun 24, 2014 52.88 52.98 52.14 52.31 2,583,660 -1.28(-2.39%)
Jun 23, 2014 53.32 53.67 53.08 53.59 2,039,965 +0.97(+1.84%)
Jun 20, 2014 53.02 53.02 52.38 52.62 1,829,143 -0.21(-0.40%)
Jun 19, 2014 53.15 53.29 52.55 52.83 1,513,964 -0.06(-0.11%)
Jun 18, 2014 52.23 52.98 52.12 52.89 1,461,155 +0.81(+1.56%)
Jun 17, 2014 51.33 52.10 51.25 52.08 2,370,758 +0.59(+1.15%)
Jun 16, 2014 51.54 51.71 51.42 51.49 1,116,762 -0.11(-0.21%)
Jun 13, 2014 51.37 51.62 51.17 51.60 2,746,821 +0.30(+0.58%)
Jun 12, 2014 51.56 51.85 51.24 51.30 5,956,083 -1.78(-3.35%)
Jun 11, 2014 52.92 53.25 52.88 53.08 1,263,530 +0.23(+0.44%)
Jun 10, 2014 52.94 52.98 52.65 52.85 2,380,684 -0.62(-1.16%)
Jun 06, 2014 53.51 53.56 52.99 53.47 1,863,617 +0.51(+0.96%)
Jun 05, 2014 52.73 53.05 52.61 52.96 2,430,154 +0.42(+0.80%)
Jun 04, 2014 52.31 52.64 52.28 52.54 2,092,081 +0.33(+0.63%)
Jun 03, 2014 52.05 52.30 51.80 52.21 5,346,112 -0.33(-0.63%)
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.