Rio Tinto Plc ADR (NY: RIO )

58.83 -1.66 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2022 59.57 59.66 58.74 58.83 2,933,734 -1.66(-2.74%)
Aug 18, 2022 60.16 60.55 59.92 60.49 2,587,337 +0.83(+1.39%)
Aug 17, 2022 59.50 60.01 59.32 59.66 2,670,992 -1.32(-2.16%)
Aug 16, 2022 60.08 61.03 60.05 60.98 3,497,854 +2.47(+4.22%)
Aug 15, 2022 58.00 58.59 57.62 58.51 3,890,321 -1.69(-2.81%)
Aug 12, 2022 59.33 60.30 59.18 60.20 7,104,183 +0.22(+0.37%)
Aug 11, 2022 59.96 60.53 59.58 59.98 4,678,369 -1.73(-2.80%)
Aug 10, 2022 62.30 62.36 61.50 61.71 3,604,240 +0.37(+0.60%)
Aug 09, 2022 61.16 61.43 60.76 61.34 2,755,784 +0.54(+0.89%)
Aug 08, 2022 61.40 61.71 60.44 60.80 2,862,793 +0.11(+0.18%)
Aug 05, 2022 59.04 60.91 58.83 60.69 2,625,447 +1.37(+2.31%)
Aug 04, 2022 59.04 59.70 58.64 59.32 2,575,451 +0.14(+0.24%)
Aug 03, 2022 59.63 59.81 58.88 59.18 2,859,193 -0.12(-0.20%)
Aug 02, 2022 60.06 60.13 58.82 59.30 3,022,461 -0.95(-1.58%)
Aug 01, 2022 60.80 60.83 59.74 60.25 2,725,206 -0.78(-1.28%)
Jul 29, 2022 60.49 61.23 59.94 61.03 3,881,930 +1.15(+1.92%)
Jul 28, 2022 60.27 60.42 59.22 59.88 3,441,300 +0.46(+0.77%)
Jul 27, 2022 57.79 59.64 57.05 59.42 4,578,240 +0.31(+0.52%)
Jul 26, 2022 59.68 59.74 58.63 59.11 2,890,741 -0.56(-0.94%)
Jul 25, 2022 59.65 59.77 58.91 59.67 2,922,488 +2.17(+3.77%)
Jul 22, 2022 58.40 58.85 57.22 57.50 2,913,513 -0.03(-0.05%)
Jul 21, 2022 55.96 57.53 55.89 57.53 2,870,940 +0.23(+0.40%)
Jul 20, 2022 57.25 57.41 56.70 57.30 2,875,719 -0.15(-0.26%)
Jul 19, 2022 57.18 57.61 56.79 57.45 3,103,161 +0.81(+1.43%)
Jul 18, 2022 57.25 57.97 56.52 56.64 3,496,459 +1.23(+2.22%)
Jul 15, 2022 54.26 55.51 53.83 55.41 6,344,048 +0.73(+1.34%)
Jul 14, 2022 55.07 55.07 54.22 54.68 5,172,084 -3.42(-5.89%)
Jul 13, 2022 57.14 58.61 56.65 58.10 4,371,844 +0.88(+1.54%)
Jul 12, 2022 57.26 57.93 56.86 57.22 5,258,957 -0.59(-1.02%)
Jul 11, 2022 57.70 58.12 57.32 57.81 4,334,835 -1.30(-2.20%)
Jul 08, 2022 59.34 59.45 58.19 59.11 2,986,626 -0.38(-0.64%)
Jul 07, 2022 59.31 60.00 59.02 59.49 4,180,712 +2.23(+3.89%)
Jul 06, 2022 57.20 57.53 56.25 57.26 3,840,147 -0.02(-0.03%)
Jul 05, 2022 56.86 57.31 56.02 57.28 4,964,913 -2.55(-4.26%)
Jul 01, 2022 59.62 60.22 58.06 59.83 3,875,512 -1.17(-1.92%)
Jun 30, 2022 60.86 61.44 59.98 61.00 3,837,637 -1.93(-3.07%)
Jun 29, 2022 63.76 63.90 62.48 62.93 2,951,152 -0.33(-0.52%)
Jun 28, 2022 63.96 64.59 63.07 63.26 3,102,717 +0.24(+0.38%)
Jun 27, 2022 63.23 63.51 62.68 63.02 2,836,263 +0.30(+0.48%)
Jun 24, 2022 61.14 62.73 60.72 62.72 3,210,188 +1.91(+3.14%)
Jun 23, 2022 61.93 62.03 60.12 60.81 5,031,380 -1.90(-3.03%)
Jun 22, 2022 62.56 63.48 62.42 62.71 4,515,573 -2.69(-4.11%)
Jun 21, 2022 64.80 65.71 64.68 65.40 3,038,453 +0.86(+1.33%)
Jun 17, 2022 66.08 66.30 63.88 64.54 4,770,856 -3.50(-5.14%)
Jun 16, 2022 67.52 68.62 67.23 68.04 3,542,925 -1.48(-2.13%)
Jun 15, 2022 68.67 70.00 67.85 69.52 3,157,813 +2.10(+3.11%)
Jun 14, 2022 68.29 68.78 66.83 67.42 3,373,603 -1.39(-2.02%)
Jun 13, 2022 68.88 69.83 68.10 68.81 3,670,903 -2.88(-4.02%)
Jun 10, 2022 71.84 72.22 70.75 71.69 4,056,407 -2.72(-3.66%)
Jun 09, 2022 75.97 75.99 74.36 74.41 2,646,732 -2.08(-2.72%)
Jun 08, 2022 76.54 77.41 76.20 76.49 3,193,382 -1.91(-2.44%)
Jun 07, 2022 76.40 78.50 76.40 78.40 3,552,651 +2.49(+3.28%)
Jun 06, 2022 75.52 76.28 75.16 75.91 2,548,718 +1.05(+1.40%)
Jun 03, 2022 75.05 75.51 74.46 74.86 1,482,574 -0.96(-1.27%)
Jun 02, 2022 74.36 76.03 74.33 75.82 3,133,142 +2.59(+3.54%)
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.