Rio Tinto Plc ADR (NY: RIO )

62.94 USD +0.61 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.74 35.00 34.64 34.85 2,089,837 +0.32(+0.93%)
Oct 28, 2016 34.50 34.81 34.40 34.53 3,112,664 +0.29(+0.85%)
Oct 27, 2016 34.45 34.58 34.10 34.24 2,672,173 +0.03(+0.09%)
Oct 26, 2016 34.08 34.47 33.93 34.21 2,911,885 +0.09(+0.26%)
Oct 25, 2016 34.01 34.45 33.98 34.12 4,358,745 +1.00(+3.02%)
Oct 24, 2016 33.28 33.35 32.84 33.12 2,908,850 +0.25(+0.76%)
Oct 21, 2016 32.59 33.15 32.47 32.87 3,523,873 +0.45(+1.39%)
Oct 20, 2016 32.24 32.59 31.89 32.42 3,467,606 -0.20(-0.61%)
Oct 19, 2016 32.25 32.69 32.10 32.62 4,149,615 +0.07(+0.22%)
Oct 18, 2016 32.71 32.72 32.27 32.55 2,744,544 +0.74(+2.33%)
Oct 17, 2016 31.67 31.97 31.67 31.81 2,891,580 +0.04(+0.13%)
Oct 14, 2016 32.09 32.37 31.75 31.77 2,556,360 -0.04(-0.13%)
Oct 13, 2016 31.27 32.02 31.24 31.81 4,797,247 -1.00(-3.05%)
Oct 12, 2016 32.97 33.40 32.72 32.81 5,021,172 +0.23(+0.71%)
Oct 11, 2016 33.74 33.77 32.38 32.58 3,884,867 -1.13(-3.35%)
Oct 10, 2016 33.42 33.94 33.40 33.71 3,039,779 +0.55(+1.66%)
Oct 07, 2016 33.68 33.72 32.96 33.16 6,391,279 -0.02(-0.06%)
Oct 06, 2016 33.30 33.51 33.10 33.18 1,929,124 -0.54(-1.60%)
Oct 05, 2016 33.57 33.96 33.33 33.72 2,184,139 +0.62(+1.87%)
Oct 04, 2016 34.16 34.16 32.94 33.10 3,784,504 -0.46(-1.37%)
Oct 03, 2016 33.41 33.62 33.21 33.56 2,107,734 +0.16(+0.48%)
Sep 30, 2016 33.79 33.87 33.29 33.40 3,747,420 -0.30(-0.89%)
Sep 29, 2016 33.72 34.34 33.49 33.70 5,105,963 -0.04(-0.12%)
Sep 28, 2016 32.91 33.77 32.67 33.74 7,894,183 +1.51(+4.69%)
Sep 27, 2016 31.71 32.32 31.61 32.23 2,092,911 +0.06(+0.19%)
Sep 26, 2016 32.41 32.53 32.15 32.17 2,134,276 -0.24(-0.74%)
Sep 23, 2016 32.42 32.76 32.33 32.41 3,075,160 -0.11(-0.34%)
Sep 22, 2016 33.06 33.15 32.49 32.52 4,703,632 +0.48(+1.50%)
Sep 21, 2016 31.26 32.10 31.26 32.04 3,383,652 +1.13(+3.66%)
Sep 20, 2016 30.90 31.00 30.69 30.91 2,157,206 +0.11(+0.36%)
Sep 19, 2016 30.95 31.05 30.70 30.80 3,292,633 +0.90(+3.01%)
Sep 16, 2016 30.00 30.23 29.79 29.90 3,812,167 -0.59(-1.94%)
Sep 15, 2016 29.99 30.60 29.91 30.49 4,241,238 +0.17(+0.56%)
Sep 14, 2016 30.14 30.45 29.90 30.32 4,111,557 +0.52(+1.74%)
Sep 13, 2016 30.39 30.49 29.62 29.80 4,193,853 -1.32(-4.24%)
Sep 12, 2016 30.06 31.21 29.99 31.12 4,518,988 +0.38(+1.24%)
Sep 09, 2016 31.36 31.42 30.71 30.74 2,759,119 -0.73(-2.32%)
Sep 08, 2016 31.60 31.83 31.32 31.47 2,807,270 +0.43(+1.39%)
Sep 07, 2016 31.14 31.34 30.75 31.04 3,176,403 -0.54(-1.71%)
Sep 06, 2016 31.27 31.59 31.04 31.58 2,574,048 +0.45(+1.45%)
Sep 02, 2016 31.39 31.13 31.13 31.13 5,074,800 +0.35(+1.14%)
Sep 01, 2016 30.64 30.82 30.28 30.78 2,429,601 +0.61(+2.02%)
Aug 31, 2016 30.19 30.41 30.04 30.17 3,806,141 -0.43(-1.41%)
Aug 30, 2016 31.19 31.26 30.48 30.60 3,397,430 -1.09(-3.44%)
Aug 29, 2016 31.40 31.77 31.25 31.69 2,873,593 +0.15(+0.48%)
Aug 26, 2016 32.37 32.83 31.24 31.54 6,799,484 -0.28(-0.88%)
Aug 25, 2016 31.56 31.89 31.49 31.82 2,664,652 +0.32(+1.02%)
Aug 24, 2016 31.97 32.04 31.47 31.50 2,755,943 -0.63(-1.96%)
Aug 23, 2016 32.17 32.57 32.10 32.13 3,531,065 +0.52(+1.65%)
Aug 22, 2016 31.33 31.69 31.22 31.61 3,619,020 -0.45(-1.40%)
Aug 19, 2016 32.03 32.22 31.76 32.06 2,820,906 -0.57(-1.75%)
Aug 18, 2016 32.80 32.80 32.37 32.63 2,485,968 +0.41(+1.27%)
Aug 17, 2016 32.04 32.40 31.64 32.22 2,840,775 -0.18(-0.56%)
Aug 16, 2016 32.39 32.67 32.16 32.40 3,964,314 +0.67(+2.11%)
Aug 15, 2016 31.32 31.76 31.31 31.73 2,898,713 +0.65(+2.09%)
Aug 12, 2016 31.62 31.74 30.98 31.08 4,426,416 -1.38(-4.25%)
Aug 11, 2016 32.28 32.54 32.03 32.46 3,976,297 +0.39(+1.22%)
Aug 10, 2016 32.82 32.86 32.06 32.07 3,264,108 -0.80(-2.43%)
Aug 09, 2016 32.89 33.27 32.79 32.87 2,544,265 -0.40(-1.20%)
Aug 08, 2016 33.15 33.52 33.05 33.27 3,637,845 +0.53(+1.62%)
Aug 05, 2016 32.55 32.81 32.35 32.74 3,283,943 +0.28(+0.86%)
Aug 04, 2016 32.08 32.52 31.77 32.46 5,481,110 -0.56(-1.70%)
Aug 03, 2016 32.35 33.04 32.13 33.02 3,624,812 +0.23(+0.70%)
Aug 02, 2016 32.89 32.93 32.36 32.79 3,317,717 +0.11(+0.34%)
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.