Rio Tinto Plc ADR (NY: RIO )

74.58 USD -1.58 (-2.08%)
Streaming Delayed Price Updated: 2:41 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 65.86 66.15 64.73 64.97 2,372,460 -1.08(-1.64%)
Nov 27, 2020 65.14 66.11 65.11 66.05 1,541,500 -0.23(-0.35%)
Nov 25, 2020 65.37 66.76 65.36 66.28 2,918,700 -1.37(-2.03%)
Nov 24, 2020 66.33 67.91 66.28 67.65 2,072,581 +2.27(+3.47%)
Nov 23, 2020 64.28 65.49 64.23 65.38 1,760,231 +1.85(+2.91%)
Nov 20, 2020 63.60 63.88 63.24 63.53 1,251,200 +0.42(+0.67%)
Nov 19, 2020 62.83 63.11 62.21 63.11 1,050,831 +0.02(+0.03%)
Nov 18, 2020 63.60 63.94 63.03 63.09 1,489,083 -0.17(-0.27%)
Nov 17, 2020 62.84 63.54 62.39 63.26 1,864,626 +0.09(+0.14%)
Nov 16, 2020 63.08 63.38 62.75 63.17 1,452,229 +0.66(+1.06%)
Nov 13, 2020 62.03 62.83 62.03 62.51 1,090,800 +0.45(+0.73%)
Nov 12, 2020 62.15 63.00 61.82 62.06 1,301,472 -0.91(-1.45%)
Nov 11, 2020 62.98 63.29 62.62 62.97 1,845,284 +0.26(+0.41%)
Nov 10, 2020 63.00 63.69 62.63 62.71 3,277,259 +1.15(+1.87%)
Nov 09, 2020 63.11 63.21 60.24 61.56 3,004,521 +0.73(+1.20%)
Nov 06, 2020 60.55 61.20 60.10 60.83 2,086,100 +2.05(+3.49%)
Nov 05, 2020 58.91 59.62 58.72 58.78 1,826,710 +1.18(+2.05%)
Nov 04, 2020 57.49 57.90 56.97 57.60 2,445,531 -1.22(-2.07%)
Nov 03, 2020 59.41 59.41 58.72 58.82 2,032,094 +1.41(+2.46%)
Nov 02, 2020 57.78 57.90 57.05 57.41 2,180,136 +0.64(+1.13%)
Oct 30, 2020 56.43 56.83 56.05 56.77 2,323,900 +0.12(+0.21%)
Oct 29, 2020 55.79 56.78 55.39 56.65 2,861,552 +1.23(+2.22%)
Oct 28, 2020 55.61 55.98 55.39 55.42 3,917,751 -2.53(-4.37%)
Oct 27, 2020 57.61 58.30 57.40 57.95 2,190,274 -0.33(-0.57%)
Oct 26, 2020 59.00 59.02 57.92 58.28 1,816,240 -1.32(-2.21%)
Oct 23, 2020 59.69 60.03 59.42 59.60 1,312,100 -0.30(-0.50%)
Oct 22, 2020 59.78 60.11 59.07 59.90 1,114,517 -0.32(-0.53%)
Oct 21, 2020 59.70 61.01 59.68 60.22 1,978,406 +0.64(+1.07%)
Oct 20, 2020 59.23 59.94 59.17 59.58 1,367,369 +0.35(+0.59%)
Oct 19, 2020 59.90 60.40 59.09 59.23 1,867,544 -0.82(-1.37%)
Oct 16, 2020 60.38 60.63 60.00 60.05 1,206,600 -0.50(-0.83%)
Oct 15, 2020 59.50 60.73 59.47 60.55 1,441,411 -0.45(-0.74%)
Oct 14, 2020 61.34 61.46 60.87 61.00 1,365,078 -0.07(-0.11%)
Oct 13, 2020 61.05 61.27 60.56 61.07 1,681,547 -0.62(-1.01%)
Oct 12, 2020 61.84 61.94 61.51 61.69 2,086,487 -0.40(-0.64%)
Oct 09, 2020 62.96 63.14 62.05 62.09 4,041,400 +0.57(+0.93%)
Oct 08, 2020 61.49 61.60 60.94 61.52 1,387,081 +0.32(+0.52%)
Oct 07, 2020 60.77 61.84 60.75 61.20 1,983,492 +1.59(+2.67%)
Oct 06, 2020 60.99 61.08 59.50 59.61 2,844,342 -1.62(-2.65%)
Oct 05, 2020 60.64 61.35 60.60 61.23 1,289,149 +0.74(+1.22%)
Oct 02, 2020 59.32 61.01 59.24 60.49 2,398,600 +0.67(+1.12%)
Oct 01, 2020 60.56 60.72 59.54 59.82 1,692,054 -0.57(-0.94%)
Sep 30, 2020 60.52 60.76 60.07 60.39 2,283,316 +0.18(+0.30%)
Sep 29, 2020 60.51 60.76 60.06 60.21 2,620,072 -0.28(-0.46%)
Sep 28, 2020 60.82 61.10 60.21 60.49 3,094,650 +0.13(+0.22%)
Sep 25, 2020 59.90 60.42 59.38 60.36 2,219,900 -0.81(-1.32%)
Sep 24, 2020 60.86 61.90 60.46 61.17 1,869,917 +0.77(+1.27%)
Sep 23, 2020 61.28 61.43 60.29 60.40 1,979,123 -1.01(-1.64%)
Sep 22, 2020 61.33 61.59 60.55 61.41 1,883,501 -0.19(-0.31%)
Sep 21, 2020 62.27 62.43 60.82 61.60 2,611,308 -2.82(-4.38%)
Sep 18, 2020 65.52 65.59 64.40 64.42 1,627,300 -0.30(-0.46%)
Sep 17, 2020 63.89 64.96 63.83 64.72 2,169,883 -0.12(-0.19%)
Sep 16, 2020 65.80 65.98 64.63 64.84 3,231,012 -0.59(-0.90%)
Sep 15, 2020 66.52 66.55 65.23 65.43 3,486,098 +1.57(+2.46%)
Sep 14, 2020 64.77 64.78 63.86 63.86 1,788,006 -0.08(-0.13%)
Sep 11, 2020 62.72 64.33 62.50 63.94 3,796,400 +3.05(+5.01%)
Sep 10, 2020 62.30 62.49 60.70 60.89 2,099,809 -1.04(-1.68%)
Sep 09, 2020 62.04 62.53 61.93 61.93 1,808,228 +1.06(+1.74%)
Sep 08, 2020 60.49 61.63 60.15 60.87 1,321,864 -0.63(-1.02%)
Sep 04, 2020 60.96 61.86 60.10 61.50 2,044,000 +1.25(+2.07%)
Sep 03, 2020 61.18 61.25 59.48 60.25 2,695,054 -2.07(-3.32%)
Sep 02, 2020 62.75 62.78 61.86 62.32 1,403,663 +0.11(+0.18%)
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.