Rio Tinto Plc ADR (NY: RIO )

57.28 -2.55 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.38 48.62 47.90 48.48 1,894,100 +0.27(+0.56%)
Dec 28, 2018 48.62 48.73 48.00 48.21 1,879,700 -0.10(-0.21%)
Dec 27, 2018 47.20 48.31 47.20 48.31 2,937,297 -0.79(-1.61%)
Dec 26, 2018 47.48 49.12 47.16 49.10 2,372,364 +1.73(+3.65%)
Dec 24, 2018 48.40 48.53 47.23 47.37 2,174,900 -0.39(-0.82%)
Dec 21, 2018 48.23 48.97 47.67 47.76 4,374,300 +0.02(+0.04%)
Dec 20, 2018 47.96 48.41 47.31 47.74 4,521,384 +0.47(+0.99%)
Dec 19, 2018 48.68 49.22 47.13 47.27 5,236,147 -0.50(-1.05%)
Dec 18, 2018 47.79 48.17 47.63 47.77 3,534,084 +0.61(+1.29%)
Dec 17, 2018 47.82 48.20 47.07 47.16 3,151,311 +0.48(+1.03%)
Dec 14, 2018 46.57 47.02 46.53 46.68 3,038,200 -1.02(-2.14%)
Dec 13, 2018 47.81 48.02 47.34 47.70 3,038,895 +0.70(+1.49%)
Dec 12, 2018 47.30 47.78 46.95 47.00 2,711,154 +0.71(+1.53%)
Dec 11, 2018 46.54 46.62 46.01 46.29 2,923,646 +0.98(+2.16%)
Dec 10, 2018 45.61 45.83 44.62 45.31 3,905,500 -0.66(-1.44%)
Dec 07, 2018 46.95 47.29 45.83 45.97 2,450,400 -0.41(-0.88%)
Dec 06, 2018 45.60 46.39 45.25 46.38 3,785,189 -1.00(-2.11%)
Dec 04, 2018 47.90 48.39 47.18 47.38 3,466,300 -0.44(-0.92%)
Dec 03, 2018 48.49 48.62 47.63 47.82 3,266,132 +1.06(+2.27%)
Nov 30, 2018 46.30 46.76 46.12 46.76 3,802,200 -0.27(-0.57%)
Nov 29, 2018 47.14 47.30 46.76 47.03 2,592,195 -0.72(-1.51%)
Nov 28, 2018 46.42 47.84 45.94 47.75 4,852,000 +1.43(+3.09%)
Nov 27, 2018 45.89 46.45 45.84 46.32 3,035,536 -0.76(-1.61%)
Nov 26, 2018 46.67 47.30 46.64 47.08 2,004,921 -0.43(-0.91%)
Nov 23, 2018 47.39 47.73 46.94 47.51 1,926,900 -2.20(-4.43%)
Nov 21, 2018 49.71 49.71 49.71 0 +0.65(+1.32%)
Nov 20, 2018 49.61 49.75 48.71 49.06 2,205,505 -1.59(-3.14%)
Nov 19, 2018 50.81 50.89 50.35 50.65 2,030,427 -0.28(-0.55%)
Nov 16, 2018 50.63 51.23 50.44 50.93 2,287,700 +0.88(+1.76%)
Nov 15, 2018 48.85 50.14 48.65 50.05 5,688,966 +1.07(+2.18%)
Nov 14, 2018 48.76 49.32 48.52 48.98 4,223,569 -1.20(-2.39%)
Nov 13, 2018 50.44 50.77 49.60 50.18 2,187,198 -0.05(-0.10%)
Nov 12, 2018 51.47 51.47 50.19 50.23 2,331,872 -0.34(-0.67%)
Nov 09, 2018 50.77 50.94 50.06 50.57 2,856,200 -1.53(-2.94%)
Nov 08, 2018 52.48 52.74 51.82 52.10 1,865,379 -0.11(-0.21%)
Nov 07, 2018 52.50 52.55 51.81 52.21 1,694,456 +0.62(+1.20%)
Nov 06, 2018 51.20 51.62 51.04 51.59 1,723,454 +0.22(+0.43%)
Nov 05, 2018 51.82 51.98 51.17 51.37 1,946,071 +0.55(+1.08%)
Nov 02, 2018 51.10 51.37 50.26 50.82 2,326,600 +0.05(+0.10%)
Nov 01, 2018 50.14 51.00 49.52 50.77 2,587,607 +1.48(+3.00%)
Oct 31, 2018 49.07 49.69 48.80 49.29 3,232,858 +1.18(+2.45%)
Oct 30, 2018 47.60 48.12 47.42 48.11 2,822,845 +0.46(+0.97%)
Oct 29, 2018 48.69 48.88 47.21 47.65 4,223,406 -0.17(-0.36%)
Oct 26, 2018 46.31 48.03 46.30 47.82 3,774,100 +0.51(+1.08%)
Oct 25, 2018 47.35 47.55 46.97 47.31 2,582,874 +1.00(+2.16%)
Oct 24, 2018 48.25 48.48 46.25 46.31 3,465,693 -1.93(-4.00%)
Oct 23, 2018 47.89 48.29 47.24 48.24 2,484,653 -0.86(-1.75%)
Oct 22, 2018 48.78 49.22 48.54 49.10 2,054,934 +0.49(+1.01%)
Oct 19, 2018 48.71 49.25 48.40 48.61 2,101,400 -0.35(-0.71%)
Oct 18, 2018 49.80 49.96 48.79 48.96 2,767,187 -1.18(-2.35%)
Oct 17, 2018 50.45 50.66 49.76 50.14 2,943,256 +0.29(+0.58%)
Oct 16, 2018 50.16 50.18 49.62 49.85 2,205,410 +0.32(+0.65%)
Oct 15, 2018 49.59 50.12 49.47 49.53 2,768,584 +0.34(+0.69%)
Oct 12, 2018 49.88 49.89 48.79 49.19 2,658,200 +0.26(+0.53%)
Oct 11, 2018 48.63 49.31 48.35 48.93 4,585,275 +0.20(+0.41%)
Oct 10, 2018 49.57 49.68 48.49 48.73 3,665,470 -1.46(-2.91%)
Oct 09, 2018 49.67 50.62 49.33 50.19 3,889,522 +0.36(+0.72%)
Oct 08, 2018 49.72 49.91 49.28 49.83 1,920,425 +0.03(+0.06%)
Oct 05, 2018 50.30 50.31 49.31 49.80 3,675,300 -1.36(-2.66%)
Oct 04, 2018 51.87 51.87 50.91 51.16 1,954,928 -0.14(-0.27%)
Oct 03, 2018 51.71 51.81 51.18 51.30 2,185,396 +0.11(+0.21%)
Oct 02, 2018 50.99 51.32 50.92 51.19 2,061,610 +0.23(+0.45%)
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.