Rio Tinto Plc ADR (NY: RIO )

57.07 -0.10 (-0.17%)
Streaming Delayed Price Updated: 2:20 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 89.38 89.62 87.02 87.40 3,708,000 -2.73(-3.03%)
Feb 25, 2021 92.17 92.85 89.77 90.13 2,357,352 -1.58(-1.72%)
Feb 24, 2021 90.44 91.81 89.75 91.71 1,741,984 +1.20(+1.33%)
Feb 23, 2021 89.47 90.66 87.70 90.51 2,484,122 +0.14(+0.15%)
Feb 22, 2021 89.27 91.40 89.11 90.37 2,944,306 +0.38(+0.42%)
Feb 19, 2021 89.23 90.52 89.13 89.99 2,002,500 +1.90(+2.16%)
Feb 18, 2021 88.67 88.80 86.81 88.09 1,776,215 +0.55(+0.63%)
Feb 17, 2021 89.55 89.59 86.76 87.54 2,447,205 -0.09(-0.10%)
Feb 16, 2021 86.78 88.43 86.49 87.63 2,508,161 +3.97(+4.75%)
Feb 12, 2021 81.98 83.80 81.85 83.66 1,534,500 +1.38(+1.68%)
Feb 11, 2021 82.00 82.77 81.47 82.28 1,812,424 -0.78(-0.94%)
Feb 10, 2021 83.11 83.80 81.31 83.06 2,941,437 +1.66(+2.04%)
Feb 09, 2021 79.84 81.83 79.50 81.40 3,370,472 +1.11(+1.38%)
Feb 08, 2021 79.11 80.45 79.05 80.29 2,712,042 +1.81(+2.31%)
Feb 05, 2021 78.00 78.48 77.09 78.48 1,501,700 +0.96(+1.24%)
Feb 04, 2021 77.57 77.83 76.85 77.52 1,174,887 -0.01(-0.01%)
Feb 03, 2021 77.35 77.82 77.00 77.53 1,813,611 +0.53(+0.69%)
Feb 02, 2021 77.25 77.41 76.47 77.00 1,753,561 -1.47(-1.87%)
Feb 01, 2021 78.63 78.79 77.72 78.47 1,746,081 +2.05(+2.68%)
Jan 29, 2021 77.67 78.15 76.18 76.42 1,993,900 -2.09(-2.66%)
Jan 28, 2021 78.66 79.20 77.95 78.51 1,763,288 -0.18(-0.23%)
Jan 27, 2021 78.44 79.95 77.46 78.69 2,437,131 -2.44(-3.01%)
Jan 26, 2021 81.72 81.92 81.08 81.13 1,429,768 +0.04(+0.05%)
Jan 25, 2021 80.84 81.17 80.12 81.09 1,213,449 -0.31(-0.38%)
Jan 22, 2021 80.23 81.53 80.02 81.40 1,287,700 -0.99(-1.20%)
Jan 21, 2021 83.19 83.27 81.42 82.39 1,410,295 -0.29(-0.35%)
Jan 20, 2021 82.75 83.08 82.08 82.68 1,420,591 +1.08(+1.32%)
Jan 19, 2021 81.28 82.00 80.66 81.60 1,552,221 +1.13(+1.40%)
Jan 15, 2021 81.67 81.91 79.92 80.47 2,044,800 -4.37(-5.15%)
Jan 14, 2021 83.44 85.03 83.34 84.84 1,599,029 +3.08(+3.77%)
Jan 13, 2021 82.75 82.95 81.59 81.76 2,024,359 -2.26(-2.69%)
Jan 12, 2021 82.73 84.10 82.65 84.02 1,683,947 +0.24(+0.29%)
Jan 11, 2021 82.96 84.33 82.92 83.78 3,097,572 -2.91(-3.36%)
Jan 08, 2021 85.50 86.90 84.95 86.69 2,835,900 +0.71(+0.83%)
Jan 07, 2021 84.93 86.17 84.43 85.98 2,888,313 +3.18(+3.84%)
Jan 06, 2021 82.27 83.50 81.80 82.80 2,770,294 +3.54(+4.47%)
Jan 05, 2021 77.81 79.53 77.42 79.26 2,265,029 +1.87(+2.42%)
Jan 04, 2021 78.98 79.35 77.39 77.39 2,592,963 +2.17(+2.88%)
Dec 31, 2020 75.22 75.22 75.22 1,197,623 -0.77(-1.01%)
Dec 30, 2020 76.36 76.39 75.62 75.99 1,197,623 -0.14(-0.18%)
Dec 29, 2020 77.14 77.25 75.89 76.13 1,523,959 +0.54(+0.71%)
Dec 28, 2020 76.60 76.78 75.29 75.59 762,664 -0.35(-0.46%)
Dec 24, 2020 77.01 77.05 75.53 75.94 378,200 -0.19(-0.25%)
Dec 23, 2020 75.99 76.47 75.43 76.13 1,210,668 +0.84(+1.12%)
Dec 22, 2020 75.56 75.60 74.77 75.29 1,375,617 -0.99(-1.30%)
Dec 21, 2020 74.20 76.31 74.20 76.28 2,955,546 -0.33(-0.43%)
Dec 18, 2020 76.74 77.12 76.32 76.61 1,308,300 +0.01(+0.01%)
Dec 17, 2020 76.97 77.64 76.45 76.60 1,637,531 +0.70(+0.92%)
Dec 16, 2020 75.86 76.21 75.09 75.90 1,264,118 -0.29(-0.38%)
Dec 15, 2020 75.23 76.46 74.93 76.19 3,012,003 +1.80(+2.42%)
Dec 14, 2020 75.00 75.30 74.17 74.39 2,650,016 +0.27(+0.36%)
Dec 11, 2020 73.45 74.21 73.35 74.12 2,875,100 +0.14(+0.19%)
Dec 10, 2020 72.65 74.19 72.56 73.98 1,999,113 +1.59(+2.20%)
Dec 09, 2020 72.55 72.71 71.58 72.39 2,028,266 -0.50(-0.69%)
Dec 08, 2020 72.36 73.33 72.25 72.89 1,672,872 -0.08(-0.11%)
Dec 07, 2020 73.21 73.57 72.46 72.97 1,504,308 -0.95(-1.29%)
Dec 04, 2020 73.11 74.06 73.11 73.92 2,017,700 +1.35(+1.86%)
Dec 03, 2020 72.13 73.14 71.50 72.57 2,747,579 +2.38(+3.39%)
Dec 02, 2020 69.69 70.75 68.61 70.19 4,145,654 +2.68(+3.97%)
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.