Rio Tinto Plc ADR (NY: RIO )

88.67 USD +2.05 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 88.60 89.51 88.21 88.67 3,246,890 +2.05(+2.37%)
Jul 28, 2021 84.98 87.03 84.46 86.62 2,950,438 +3.84(+4.64%)
Jul 27, 2021 84.10 85.36 81.65 82.78 3,697,115 -3.27(-3.80%)
Jul 26, 2021 84.80 86.15 84.76 86.05 1,895,776 +3.28(+3.96%)
Jul 23, 2021 82.69 82.91 81.67 82.77 1,668,942 +0.69(+0.84%)
Jul 22, 2021 82.27 82.45 81.15 82.08 1,447,019 -0.86(-1.04%)
Jul 21, 2021 82.68 83.39 82.20 82.94 1,672,195 +1.49(+1.83%)
Jul 20, 2021 79.16 81.48 78.95 81.45 2,462,249 +1.22(+1.52%)
Jul 19, 2021 80.13 80.59 79.33 80.23 2,594,130 -2.56(-3.09%)
Jul 16, 2021 83.98 84.19 82.49 82.79 3,437,704 -3.46(-4.01%)
Jul 15, 2021 85.50 86.74 85.17 86.25 1,398,068 +0.52(+0.61%)
Jul 14, 2021 85.96 86.35 85.16 85.73 1,846,122 +0.55(+0.65%)
Jul 13, 2021 85.36 85.87 85.06 85.18 1,157,019 -0.85(-0.99%)
Jul 12, 2021 85.10 86.30 84.90 86.03 1,249,236 +0.04(+0.05%)
Jul 09, 2021 84.09 86.23 83.78 85.99 2,000,722 +3.51(+4.26%)
Jul 08, 2021 81.64 82.95 80.99 82.48 2,305,126 -1.85(-2.19%)
Jul 07, 2021 84.10 84.73 83.41 84.33 2,363,282 +1.89(+2.29%)
Jul 06, 2021 84.02 84.09 81.91 82.44 1,681,784 -1.19(-1.42%)
Jul 02, 2021 83.03 83.79 82.39 83.63 1,306,839 +0.91(+1.10%)
Jul 01, 2021 84.04 84.19 82.51 82.72 1,623,404 -1.17(-1.39%)
Jun 30, 2021 84.08 84.55 83.31 83.89 1,242,959 -0.72(-0.85%)
Jun 29, 2021 84.90 85.20 84.20 84.61 1,318,126 +0.15(+0.18%)
Jun 28, 2021 85.35 85.48 84.22 84.46 1,329,949 -0.56(-0.66%)
Jun 25, 2021 85.33 85.76 85.02 85.02 1,075,858 +0.20(+0.24%)
Jun 24, 2021 84.39 85.17 84.19 84.82 1,370,322 +1.10(+1.31%)
Jun 23, 2021 84.39 84.69 83.52 83.72 1,943,966 +0.61(+0.73%)
Jun 22, 2021 82.53 83.34 81.98 83.11 1,347,365 +1.02(+1.24%)
Jun 21, 2021 80.90 82.50 80.61 82.09 2,189,323 +1.05(+1.30%)
Jun 18, 2021 82.60 83.08 81.03 81.04 4,617,063 -1.98(-2.38%)
Jun 17, 2021 83.54 84.03 82.41 83.02 3,493,567 -1.64(-1.94%)
Jun 16, 2021 85.29 86.09 84.35 84.66 2,211,279 -1.76(-2.04%)
Jun 15, 2021 86.30 86.64 85.36 86.42 2,141,081 -0.55(-0.63%)
Jun 14, 2021 87.20 87.51 86.76 86.97 1,519,435 -0.51(-0.58%)
Jun 11, 2021 87.72 88.16 87.18 87.48 1,514,598 +0.58(+0.67%)
Jun 10, 2021 86.83 87.29 86.10 86.90 2,037,960 +0.03(+0.03%)
Jun 09, 2021 87.50 87.62 86.53 86.87 2,249,420 -1.74(-1.96%)
Jun 08, 2021 88.50 89.03 87.69 88.61 1,554,790 +0.49(+0.56%)
Jun 07, 2021 89.38 89.48 87.75 88.12 2,734,545 -1.63(-1.82%)
Jun 04, 2021 89.38 89.85 88.68 89.75 2,470,703 +1.24(+1.40%)
Jun 03, 2021 88.75 88.79 87.83 88.51 2,806,446 -1.71(-1.90%)
Jun 02, 2021 90.00 90.70 89.57 90.22 2,391,871 -0.58(-0.64%)
Jun 01, 2021 90.37 91.09 89.97 90.80 4,021,138 +3.37(+3.85%)
May 28, 2021 87.10 87.62 86.77 87.43 1,860,472 -0.31(-0.35%)
May 27, 2021 87.34 87.84 86.93 87.74 2,906,680 +2.94(+3.47%)
May 26, 2021 84.04 84.92 83.46 84.80 1,853,859 +0.72(+0.86%)
May 25, 2021 84.78 85.07 83.97 84.08 2,411,306 -1.61(-1.88%)
May 24, 2021 85.27 85.99 84.79 85.69 1,578,203 +0.04(+0.05%)
May 21, 2021 86.68 87.06 85.27 85.65 2,044,160 -0.93(-1.07%)
May 20, 2021 86.25 86.88 85.45 86.58 4,059,194 +0.40(+0.46%)
May 19, 2021 87.27 87.72 85.57 86.18 3,485,932 -3.26(-3.64%)
May 18, 2021 90.77 90.87 89.34 89.44 2,302,728 -1.19(-1.31%)
May 17, 2021 88.50 90.67 88.50 90.63 2,421,379 +2.40(+2.72%)
May 14, 2021 88.14 88.70 87.25 88.23 3,252,914 -1.79(-1.99%)
May 13, 2021 90.02 91.49 88.70 90.02 3,803,018 -2.73(-2.94%)
May 12, 2021 93.52 94.61 92.37 92.75 3,048,048 -1.90(-2.01%)
May 11, 2021 92.15 94.79 91.46 94.65 4,076,150 +0.84(+0.90%)
May 10, 2021 95.23 95.97 93.65 93.81 4,333,667 +0.64(+0.69%)
May 07, 2021 92.08 93.35 91.41 93.17 3,279,645 +1.81(+1.98%)
May 06, 2021 90.54 91.59 90.01 91.36 3,387,255 +0.98(+1.08%)
May 05, 2021 89.72 90.96 88.32 90.38 3,730,419 +3.22(+3.69%)
May 04, 2021 86.75 87.33 85.60 87.16 3,152,622 +0.21(+0.24%)
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.