Rio Tinto Plc ADR (NY: RIO )

61.27 +0.47 (+0.77%)
Streaming Delayed Price Updated: 9:37 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 58.35 58.51 58.00 58.20 3,645,834 -0.32(-0.55%)
Feb 27, 2019 59.60 59.97 58.48 58.52 4,280,372 -0.28(-0.48%)
Feb 26, 2019 58.63 59.17 58.49 58.80 2,608,466 +0.10(+0.17%)
Feb 25, 2019 58.11 58.79 58.09 58.70 2,361,712 -0.13(-0.22%)
Feb 22, 2019 58.78 58.98 58.53 58.83 2,230,000 +0.81(+1.40%)
Feb 21, 2019 57.83 58.04 57.44 58.02 2,514,559 -0.41(-0.70%)
Feb 20, 2019 57.83 58.73 57.82 58.43 2,202,657 +0.60(+1.04%)
Feb 19, 2019 57.40 58.24 57.37 57.83 2,528,887 +0.68(+1.19%)
Feb 15, 2019 57.10 57.35 56.79 57.15 2,428,300 +0.87(+1.55%)
Feb 14, 2019 56.01 56.33 55.88 56.28 2,474,472 -0.04(-0.07%)
Feb 13, 2019 56.66 57.04 56.32 56.32 2,570,292 +0.40(+0.72%)
Feb 12, 2019 56.08 56.18 55.61 55.92 4,602,515 +0.14(+0.25%)
Feb 11, 2019 55.83 56.01 55.61 55.78 1,899,360 -0.25(-0.45%)
Feb 08, 2019 56.00 56.30 55.57 56.03 5,001,900 -0.24(-0.43%)
Feb 07, 2019 56.62 56.65 55.80 56.27 4,054,723 -0.37(-0.65%)
Feb 06, 2019 56.30 57.11 56.16 56.64 5,542,951 +0.41(+0.73%)
Feb 05, 2019 56.67 56.77 55.88 56.23 2,550,915 -0.51(-0.90%)
Feb 04, 2019 56.16 57.10 55.90 56.74 3,743,029 +0.77(+1.38%)
Feb 01, 2019 56.21 56.32 55.59 55.97 2,254,400 -0.30(-0.53%)
Jan 31, 2019 55.65 56.38 55.46 56.27 2,706,505 +1.11(+2.01%)
Jan 30, 2019 55.43 55.63 54.52 55.16 4,056,939 +0.75(+1.38%)
Jan 29, 2019 54.21 54.77 53.96 54.41 4,285,341 +1.72(+3.26%)
Jan 28, 2019 52.27 52.88 52.08 52.69 3,991,904 +0.43(+0.82%)
Jan 25, 2019 51.15 52.90 51.07 52.26 4,542,600 +2.39(+4.79%)
Jan 24, 2019 49.80 50.21 49.74 49.87 2,070,801 -0.05(-0.10%)
Jan 23, 2019 50.00 50.13 49.62 49.92 2,751,082 -0.39(-0.78%)
Jan 22, 2019 50.43 50.62 50.03 50.31 3,697,637 -1.33(-2.58%)
Jan 18, 2019 51.94 52.00 51.45 51.64 2,373,600 -0.02(-0.04%)
Jan 17, 2019 50.56 51.98 50.56 51.66 1,832,142 +0.77(+1.51%)
Jan 16, 2019 50.50 50.98 50.44 50.89 1,987,181 +0.20(+0.39%)
Jan 15, 2019 50.72 51.05 50.24 50.69 2,322,893 +0.14(+0.28%)
Jan 14, 2019 50.21 50.86 50.18 50.55 1,279,050 +0.04(+0.08%)
Jan 11, 2019 50.38 50.69 50.11 50.51 1,500,700 -0.08(-0.16%)
Jan 10, 2019 49.97 50.64 49.85 50.59 2,388,271 -0.25(-0.49%)
Jan 09, 2019 50.75 51.18 50.49 50.84 4,191,853 +0.54(+1.07%)
Jan 08, 2019 49.93 50.40 49.88 50.30 2,997,552 +0.61(+1.23%)
Jan 07, 2019 49.43 50.09 49.21 49.69 2,791,882 +0.44(+0.89%)
Jan 04, 2019 48.10 49.64 47.85 49.25 3,196,300 +2.60(+5.57%)
Jan 03, 2019 46.97 47.21 46.32 46.65 2,501,358 -0.70(-1.48%)
Jan 02, 2019 46.45 47.38 46.41 47.35 3,149,600 -1.13(-2.33%)
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%)
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.