Rio Tinto Plc ADR (NY: RIO )

69.58 +0.94 (+1.37%)
Streaming Delayed Price Updated: 12:35 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 78.09 78.52 77.37 77.91 1,338,374 -0.67(-0.85%)
Jun 29, 2021 78.85 79.13 78.20 78.58 1,419,311 +0.14(+0.18%)
Jun 28, 2021 79.27 79.39 78.22 78.44 1,432,042 -0.52(-0.66%)
Jun 25, 2021 79.25 79.65 78.96 78.96 1,158,446 +0.19(+0.24%)
Jun 24, 2021 78.37 79.10 78.19 78.77 1,475,514 +1.02(+1.31%)
Jun 23, 2021 78.37 78.65 77.57 77.75 2,093,194 +0.57(+0.73%)
Jun 22, 2021 76.65 77.40 76.14 77.18 1,450,795 +0.95(+1.24%)
Jun 21, 2021 75.13 76.62 74.86 76.24 2,357,386 +0.98(+1.30%)
Jun 18, 2021 76.71 77.16 75.25 75.26 4,971,491 -1.84(-2.38%)
Jun 17, 2021 77.58 78.04 76.53 77.10 3,761,750 -1.52(-1.94%)
Jun 16, 2021 79.21 79.95 78.36 78.62 2,381,027 -1.63(-2.04%)
Jun 15, 2021 80.15 80.46 79.27 80.26 2,305,440 -0.51(-0.63%)
Jun 14, 2021 80.98 81.27 80.57 80.77 1,636,074 -0.47(-0.58%)
Jun 11, 2021 81.47 81.87 80.96 81.24 1,630,865 +0.54(+0.67%)
Jun 10, 2021 80.64 81.07 79.96 80.70 2,194,403 +0.03(+0.03%)
Jun 09, 2021 81.26 81.37 80.36 80.68 2,422,096 -1.62(-1.96%)
Jun 08, 2021 82.19 82.68 81.44 82.29 1,674,143 +0.46(+0.56%)
Jun 07, 2021 83.01 83.10 81.49 81.84 2,944,462 -1.51(-1.82%)
Jun 04, 2021 83.01 83.44 82.36 83.35 2,660,366 +1.15(+1.40%)
Jun 03, 2021 82.42 82.46 81.57 82.20 3,021,882 -1.59(-1.90%)
Jun 02, 2021 83.58 84.23 83.18 83.79 2,575,482 -0.54(-0.64%)
Jun 01, 2021 83.93 84.60 83.56 84.33 4,329,820 +3.13(+3.85%)
May 28, 2021 80.89 81.37 80.58 81.20 2,003,290 -0.29(-0.35%)
May 27, 2021 81.11 81.58 80.73 81.48 3,129,810 +2.73(+3.47%)
May 26, 2021 78.05 78.87 77.51 78.75 1,996,170 +0.67(+0.86%)
May 25, 2021 78.74 79.01 77.98 78.09 2,596,409 -1.50(-1.88%)
May 24, 2021 79.19 79.86 78.72 79.58 1,699,353 +0.04(+0.05%)
May 21, 2021 80.50 80.85 79.19 79.54 2,201,079 -0.86(-1.07%)
May 20, 2021 80.10 80.69 79.36 80.41 4,370,797 +0.37(+0.46%)
May 19, 2021 81.05 81.47 79.47 80.04 3,753,529 -3.03(-3.64%)
May 18, 2021 84.30 84.39 82.97 83.06 2,479,496 -1.11(-1.31%)
May 17, 2021 82.19 84.21 82.19 84.17 2,607,255 +2.23(+2.72%)
May 14, 2021 81.86 82.38 81.03 81.94 3,502,623 -1.66(-1.99%)
May 13, 2021 83.60 84.97 82.38 83.60 4,094,956 -2.54(-2.94%)
May 12, 2021 86.85 87.87 85.78 86.14 3,282,031 -1.76(-2.01%)
May 11, 2021 85.58 88.03 84.94 87.90 4,389,055 +0.78(+0.90%)
May 10, 2021 88.44 89.13 86.97 87.12 4,666,340 +0.59(+0.69%)
May 07, 2021 85.52 86.69 84.89 86.53 3,531,406 +1.68(+1.98%)
May 06, 2021 84.09 85.06 83.59 84.85 3,647,277 +0.91(+1.08%)
May 05, 2021 83.32 84.48 82.02 83.94 4,016,784 +2.99(+3.69%)
May 04, 2021 80.57 81.10 79.50 80.95 3,394,632 +0.20(+0.24%)
May 03, 2021 79.90 81.14 79.76 80.75 2,209,099 +1.76(+2.22%)
Apr 30, 2021 80.31 80.60 78.88 79.00 2,387,833 -2.29(-2.82%)
Apr 29, 2021 81.73 81.79 80.48 81.29 2,279,657 -0.04(-0.05%)
Apr 28, 2021 80.63 81.85 80.45 81.33 2,371,319 +0.60(+0.75%)
Apr 27, 2021 80.80 81.48 80.39 80.72 2,227,995 -1.24(-1.51%)
Apr 26, 2021 81.10 81.99 80.98 81.96 2,229,190 +1.68(+2.09%)
Apr 23, 2021 79.07 80.52 79.00 80.28 2,155,575 +2.26(+2.89%)
Apr 22, 2021 78.51 78.67 77.55 78.02 4,124,127 -1.85(-2.31%)
Apr 21, 2021 77.95 80.09 77.62 79.87 3,346,058 +1.19(+1.51%)
Apr 20, 2021 79.60 79.88 78.16 78.68 3,411,409 -1.47(-1.83%)
Apr 19, 2021 79.29 80.63 79.29 80.15 3,872,345 +1.40(+1.78%)
Apr 16, 2021 78.80 79.09 77.80 78.75 2,657,455 +0.94(+1.21%)
Apr 15, 2021 77.31 78.10 77.05 77.81 2,384,430 +1.91(+2.52%)
Apr 14, 2021 74.30 76.38 74.25 75.89 3,075,957 +2.06(+2.79%)
Apr 13, 2021 73.72 73.97 73.08 73.83 2,255,064 +0.51(+0.70%)
Apr 12, 2021 73.77 73.83 72.90 73.32 1,918,350 -0.42(-0.57%)
Apr 09, 2021 73.38 73.74 72.91 73.74 2,634,412 -0.74(-1.00%)
Apr 08, 2021 74.44 74.82 73.75 74.48 2,086,044 +0.17(+0.22%)
Apr 07, 2021 74.20 75.19 74.18 74.32 2,229,285 +1.15(+1.57%)
Apr 06, 2021 73.71 74.23 72.99 73.16 2,474,235 -1.01(-1.36%)
Apr 05, 2021 73.77 74.71 73.21 74.18 2,542,742 +1.76(+2.42%)
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.