Rio Tinto Plc ADR (NY: RIO )

73.13 USD -1.96 (-2.61%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 74.85 74.91 71.86 73.13 6,065,632 -1.96(-2.61%)
Jan 27, 2022 75.54 76.38 74.59 75.09 4,418,173 +1.06(+1.43%)
Jan 26, 2022 75.00 75.32 73.36 74.03 4,045,625 +0.35(+0.48%)
Jan 25, 2022 72.74 73.92 72.01 73.68 3,700,030 +0.41(+0.56%)
Jan 24, 2022 71.56 73.28 70.85 73.27 6,301,797 -1.09(-1.47%)
Jan 21, 2022 74.68 75.24 74.02 74.36 6,109,440 -1.80(-2.36%)
Jan 20, 2022 78.30 78.36 76.13 76.16 6,022,446 -1.76(-2.26%)
Jan 19, 2022 77.90 78.76 77.74 77.92 6,091,318 +2.19(+2.89%)
Jan 18, 2022 74.71 75.92 74.45 75.73 6,051,520 +0.33(+0.44%)
Jan 14, 2022 75.40 0 -0.26(-0.34%)
Jan 13, 2022 76.19 76.69 75.57 75.66 4,870,570 -0.41(-0.54%)
Jan 12, 2022 76.07 76.67 75.64 76.07 5,965,513 +1.65(+2.22%)
Jan 11, 2022 72.55 74.43 72.28 74.42 5,653,985 +1.71(+2.35%)
Jan 10, 2022 71.90 72.80 71.50 72.71 5,554,668 +0.47(+0.65%)
Jan 07, 2022 71.19 72.33 71.14 72.24 5,414,574 +2.20(+3.14%)
Jan 06, 2022 70.41 70.59 69.46 70.04 4,994,084 +1.33(+1.94%)
Jan 05, 2022 68.33 69.65 68.30 68.71 4,114,869 +1.19(+1.76%)
Jan 04, 2022 67.20 68.33 67.13 67.52 2,983,475 +0.79(+1.18%)
Jan 03, 2022 67.50 67.57 66.42 66.73 3,628,480 -0.21(-0.31%)
Dec 31, 2021 66.82 67.14 66.54 66.94 1,497,201 +0.17(+0.25%)
Dec 30, 2021 67.20 67.71 66.77 66.77 2,479,199 +0.65(+0.98%)
Dec 29, 2021 66.00 66.64 65.96 66.12 1,953,575 +0.20(+0.30%)
Dec 28, 2021 66.18 66.60 65.79 65.92 2,865,729 -0.49(-0.74%)
Dec 27, 2021 66.03 66.47 65.47 66.41 1,942,904 +0.20(+0.30%)
Dec 23, 2021 66.15 66.62 65.94 66.21 1,563,072 +0.33(+0.50%)
Dec 22, 2021 65.16 65.97 64.58 65.88 4,364,088 -0.13(-0.20%)
Dec 21, 2021 65.64 66.19 65.50 66.01 2,663,515 +1.68(+2.61%)
Dec 20, 2021 64.55 64.60 63.49 64.33 3,026,781 -0.58(-0.89%)
Dec 17, 2021 65.96 66.02 64.91 64.91 3,081,648 -0.89(-1.35%)
Dec 16, 2021 65.66 66.39 65.66 65.80 3,886,034 +1.25(+1.94%)
Dec 15, 2021 64.24 64.62 63.45 64.55 3,189,517 -0.15(-0.23%)
Dec 14, 2021 64.49 65.74 64.44 64.70 3,590,202 +0.49(+0.76%)
Dec 13, 2021 64.71 64.77 63.70 64.21 2,618,441 +0.10(+0.16%)
Dec 10, 2021 64.58 64.69 63.69 64.11 2,708,206 +0.13(+0.20%)
Dec 09, 2021 63.44 64.04 63.29 63.98 4,369,524 +0.10(+0.16%)
Dec 08, 2021 63.74 63.97 63.47 63.88 2,545,354 -0.28(-0.44%)
Dec 07, 2021 64.08 64.89 63.93 64.16 3,521,547 +2.07(+3.33%)
Dec 06, 2021 61.47 62.36 61.03 62.09 3,942,186 +0.76(+1.24%)
Dec 03, 2021 62.27 62.61 60.75 61.33 4,031,295 -2.80(-4.37%)
Dec 02, 2021 63.00 64.37 62.86 64.13 4,232,325 +1.97(+3.17%)
Dec 01, 2021 62.84 63.84 62.16 62.16 5,573,266 -0.53(-0.85%)
Nov 30, 2021 63.40 63.76 61.82 62.69 4,373,215 -0.25(-0.40%)
Nov 29, 2021 63.21 63.58 62.30 62.94 4,525,302 +0.61(+0.98%)
Nov 26, 2021 60.82 62.48 60.74 62.33 3,123,577 -1.42(-2.23%)
Nov 24, 2021 64.29 64.67 63.72 63.75 2,513,213 -0.09(-0.14%)
Nov 23, 2021 63.16 64.06 63.06 63.84 3,926,325 +1.83(+2.95%)
Nov 22, 2021 61.11 62.39 60.94 62.01 3,297,404 +1.30(+2.14%)
Nov 19, 2021 60.63 61.46 60.45 60.71 3,668,015 +0.81(+1.35%)
Nov 18, 2021 60.00 59.98 59.78 59.90 3,617,872 -0.77(-1.27%)
Nov 17, 2021 60.91 61.24 60.51 60.67 3,116,314 +0.12(+0.20%)
Nov 16, 2021 61.14 61.31 60.54 60.55 3,514,043 -1.07(-1.74%)
Nov 15, 2021 61.63 61.74 61.26 61.62 2,964,064 -0.72(-1.15%)
Nov 12, 2021 62.11 62.71 61.84 62.34 3,752,634 -0.66(-1.05%)
Nov 11, 2021 62.22 63.14 62.20 63.00 5,035,613 +2.66(+4.41%)
Nov 10, 2021 60.80 60.31 60.34 3,224,684 -1.06(-1.73%)
Nov 09, 2021 61.52 61.89 60.73 61.40 3,174,582 -0.89(-1.43%)
Nov 08, 2021 60.99 62.29 60.93 62.29 4,098,047 +1.67(+2.75%)
Nov 05, 2021 60.52 60.72 60.17 60.62 3,121,044 -0.24(-0.39%)
Nov 04, 2021 61.38 61.51 60.56 60.86 3,871,845 -1.25(-2.01%)
Nov 03, 2021 62.21 62.33 61.58 62.11 4,336,298 +0.17(+0.27%)
Nov 02, 2021 61.49 62.22 61.23 61.94 4,003,019 -1.45(-2.29%)
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.