Rio Tinto Plc ADR (NY: RIO )

57.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 28.94 29.12 29.12 29.12 1,473,100 +0.03(+0.10%)
Dec 30, 2015 29.09 29.24 28.87 29.09 2,324,883 -0.18(-0.61%)
Dec 29, 2015 29.28 29.55 28.93 29.27 2,153,055 -0.13(-0.44%)
Dec 28, 2015 29.40 29.43 29.10 29.40 2,684,539 -0.32(-1.08%)
Dec 24, 2015 29.89 29.72 29.72 29.72 818,800 -0.14(-0.47%)
Dec 23, 2015 29.91 30.07 29.58 29.86 4,817,428 +1.60(+5.66%)
Dec 22, 2015 28.03 28.39 27.80 28.26 4,163,523 +0.62(+2.24%)
Dec 21, 2015 28.23 28.26 27.45 27.64 4,834,124 +0.26(+0.95%)
Dec 18, 2015 27.99 28.11 27.32 27.38 6,799,489 -0.14(-0.51%)
Dec 17, 2015 28.49 28.50 27.51 27.52 4,352,487 -1.44(-4.97%)
Dec 16, 2015 28.92 29.05 28.45 28.96 3,390,057 +0.78(+2.77%)
Dec 15, 2015 28.24 28.71 28.13 28.18 3,722,430 +0.03(+0.11%)
Dec 14, 2015 28.48 28.59 27.88 28.15 4,945,905 -0.38(-1.33%)
Dec 11, 2015 28.65 29.00 28.45 28.53 4,758,030 -1.37(-4.58%)
Dec 10, 2015 29.62 30.26 29.45 29.90 3,517,132 +0.49(+1.67%)
Dec 09, 2015 30.09 30.26 29.10 29.41 5,725,032 +0.91(+3.19%)
Dec 08, 2015 28.94 29.09 28.24 28.50 7,861,054 -2.51(-8.09%)
Dec 07, 2015 31.27 31.28 30.79 31.01 3,936,764 -0.74(-2.33%)
Dec 04, 2015 31.55 31.76 31.23 31.75 3,399,336 -0.05(-0.16%)
Dec 03, 2015 32.41 32.52 31.52 31.80 3,865,831 -0.68(-2.09%)
Dec 02, 2015 32.70 32.99 32.36 32.48 2,583,985 -0.92(-2.75%)
Dec 01, 2015 33.14 33.47 33.07 33.40 2,647,857 +0.32(+0.97%)
Nov 30, 2015 33.05 33.41 32.81 33.08 3,522,882 -0.03(-0.09%)
Nov 27, 2015 32.97 33.18 32.83 33.11 2,406,774 -0.56(-1.66%)
Nov 25, 2015 34.00 33.67 33.67 33.67 2,491,300 -0.66(-1.92%)
Nov 24, 2015 34.08 34.52 34.05 34.33 2,201,448 +0.11(+0.32%)
Nov 23, 2015 34.45 34.75 34.09 34.22 2,780,004 -0.46(-1.33%)
Nov 20, 2015 35.47 35.48 34.58 34.68 2,016,326 -0.27(-0.77%)
Nov 19, 2015 34.95 35.22 34.86 34.95 1,832,658 +0.32(+0.92%)
Nov 18, 2015 34.26 34.68 34.18 34.63 2,676,760 +1.20(+3.59%)
Nov 17, 2015 34.08 34.08 33.28 33.43 2,846,373 -0.76(-2.22%)
Nov 16, 2015 34.08 34.52 33.69 34.19 2,148,699 -0.05(-0.15%)
Nov 13, 2015 34.29 34.51 33.83 34.24 2,536,781 +0.25(+0.74%)
Nov 12, 2015 34.03 34.57 33.97 33.99 2,641,224 -0.96(-2.75%)
Nov 11, 2015 35.67 35.67 34.73 34.95 2,002,773 -0.31(-0.88%)
Nov 10, 2015 34.89 35.40 34.54 35.26 3,838,914 +0.50(+1.44%)
Nov 09, 2015 35.01 35.19 34.47 34.76 2,345,527 +0.04(+0.12%)
Nov 06, 2015 34.62 34.80 34.17 34.72 2,642,880 -0.22(-0.63%)
Nov 05, 2015 35.32 35.41 34.71 34.94 3,134,855 -1.46(-4.01%)
Nov 04, 2015 37.10 37.25 36.16 36.40 2,953,110 -0.01(-0.03%)
Nov 03, 2015 35.61 36.67 35.54 36.41 4,062,953 +0.26(+0.72%)
Nov 02, 2015 35.83 36.28 35.58 36.15 2,823,266 -0.36(-0.99%)
Oct 30, 2015 36.48 36.69 36.26 36.51 3,174,401 +0.65(+1.81%)
Oct 29, 2015 35.58 36.21 35.57 35.86 3,851,044 -0.84(-2.29%)
Oct 28, 2015 36.01 37.18 35.97 36.70 3,535,761 -0.31(-0.84%)
Oct 27, 2015 37.21 37.59 36.90 37.01 2,697,841 -0.79(-2.09%)
Oct 26, 2015 38.51 38.54 37.76 37.80 2,018,578 -0.49(-1.28%)
Oct 23, 2015 38.54 38.66 38.10 38.29 1,978,161 +0.33(+0.87%)
Oct 22, 2015 37.45 38.24 37.44 37.96 2,052,442 +0.78(+2.10%)
Oct 21, 2015 37.60 37.65 37.08 37.18 1,831,841 -0.32(-0.85%)
Oct 20, 2015 37.12 37.66 37.05 37.50 2,786,599 -0.26(-0.69%)
Oct 19, 2015 38.03 38.10 37.46 37.76 2,488,631 -0.60(-1.56%)
Oct 16, 2015 39.01 39.10 38.27 38.36 2,867,957 -0.85(-2.17%)
Oct 15, 2015 39.14 39.27 38.75 39.21 2,699,332 -0.03(-0.08%)
Oct 14, 2015 39.15 39.37 38.89 39.24 5,407,250 +1.07(+2.80%)
Oct 13, 2015 37.96 38.60 37.96 38.17 2,474,569 -0.78(-2.00%)
Oct 12, 2015 39.36 39.37 38.66 38.95 2,533,364 -0.79(-1.99%)
Oct 09, 2015 39.79 40.05 39.52 39.74 5,070,333 +0.93(+2.40%)
Oct 08, 2015 38.23 38.96 37.96 38.81 5,707,099 +0.62(+1.62%)
Oct 07, 2015 38.57 38.87 37.83 38.19 7,589,872 +2.77(+7.82%)
Oct 06, 2015 35.23 35.59 35.09 35.42 2,579,674 +0.15(+0.43%)
Oct 05, 2015 35.12 35.73 35.08 35.27 4,294,038 +0.49(+1.41%)
Oct 02, 2015 33.79 34.83 33.44 34.78 5,048,754 +1.02(+3.02%)
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.