Rio Tinto Plc ADR (NY: RIO )

60.20 +0.22 (+0.37%)
Official Closing Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 56.32 56.35 55.45 55.50 2,822,118 +0.66(+1.20%)
Jul 30, 2018 54.91 55.59 54.81 54.84 2,921,644 -0.22(-0.40%)
Jul 27, 2018 55.20 55.71 54.84 55.06 2,186,900 -0.03(-0.05%)
Jul 26, 2018 55.08 55.48 54.76 55.09 3,633,279 -1.22(-2.17%)
Jul 25, 2018 55.12 56.31 54.96 56.31 2,702,148 +0.43(+0.77%)
Jul 24, 2018 56.59 56.95 55.86 55.88 5,503,277 +2.08(+3.87%)
Jul 23, 2018 53.87 53.95 53.64 53.80 2,040,226 -0.04(-0.07%)
Jul 20, 2018 53.46 54.32 53.39 53.84 2,730,348 +0.21(+0.39%)
Jul 19, 2018 53.90 54.07 53.06 53.63 3,211,726 -1.31(-2.38%)
Jul 18, 2018 54.42 54.96 54.05 54.94 2,194,198 +0.70(+1.29%)
Jul 17, 2018 54.03 54.52 53.88 54.24 2,114,706 +0.60(+1.12%)
Jul 16, 2018 53.63 53.77 53.39 53.64 1,793,114 -0.36(-0.67%)
Jul 13, 2018 53.81 54.18 53.59 54.00 1,499,626 -0.05(-0.09%)
Jul 12, 2018 53.94 54.10 53.55 54.05 2,413,201 +0.67(+1.26%)
Jul 11, 2018 54.01 54.43 52.98 53.38 6,101,001 -2.83(-5.03%)
Jul 10, 2018 55.63 56.23 55.54 56.21 5,835,132 +0.24(+0.43%)
Jul 09, 2018 55.36 56.02 55.06 55.97 4,294,285 +1.32(+2.42%)
Jul 06, 2018 53.91 54.81 53.76 54.65 4,816,067 +0.57(+1.05%)
Jul 05, 2018 53.93 54.23 53.68 54.08 1,847,654 +0.28(+0.52%)
Jul 03, 2018 53.80 53.80 53.80 0 -0.16(-0.30%)
Jul 02, 2018 54.15 54.28 53.56 53.96 4,498,621 -1.52(-2.74%)
Jun 29, 2018 56.02 56.44 55.38 55.48 3,327,899 -0.04(-0.07%)
Jun 28, 2018 54.74 55.80 54.62 55.52 5,145,707 +0.58(+1.06%)
Jun 27, 2018 55.31 55.88 54.74 54.94 6,252,711 -0.17(-0.31%)
Jun 26, 2018 54.25 55.33 54.15 55.11 5,309,839 +0.99(+1.83%)
Jun 25, 2018 54.36 54.53 53.62 54.12 2,767,393 -1.34(-2.42%)
Jun 22, 2018 56.02 56.09 55.41 55.46 2,409,709 +0.74(+1.35%)
Jun 21, 2018 54.81 55.00 54.52 54.72 2,221,574 -0.35(-0.64%)
Jun 20, 2018 55.55 55.56 54.65 55.07 2,452,417 +0.12(+0.22%)
Jun 19, 2018 54.49 54.99 54.27 54.95 4,656,683 -2.11(-3.70%)
Jun 18, 2018 56.11 57.10 56.04 57.06 2,698,163 +0.27(+0.48%)
Jun 15, 2018 58.50 56.08 56.79 3,674,236 -1.71(-2.92%)
Jun 14, 2018 58.71 59.04 58.19 58.50 1,959,788 -0.23(-0.39%)
Jun 13, 2018 58.55 59.07 58.30 58.73 1,677,377 -0.04(-0.07%)
Jun 12, 2018 58.73 58.98 58.47 58.77 1,472,097 -0.33(-0.56%)
Jun 11, 2018 59.23 59.52 59.06 59.10 2,422,784 -0.12(-0.20%)
Jun 08, 2018 59.52 59.63 59.06 59.22 1,929,913 -0.42(-0.70%)
Jun 07, 2018 59.94 60.46 59.06 59.64 2,969,180 -1.03(-1.70%)
Jun 06, 2018 60.72 60.67 4,521,153 +2.14(+3.66%)
Jun 05, 2018 58.13 58.60 58.03 58.53 1,889,931 +0.87(+1.51%)
Jun 04, 2018 57.99 58.10 57.55 57.66 1,157,950 +0.12(+0.21%)
Jun 01, 2018 57.36 57.82 57.14 57.54 1,590,544 +0.84(+1.48%)
May 31, 2018 57.10 57.17 56.32 56.70 1,629,236 -0.01(-0.02%)
May 30, 2018 56.40 57.09 56.08 56.71 2,375,727 +0.89(+1.59%)
May 29, 2018 56.36 56.64 55.58 55.82 2,025,064 -1.16(-2.04%)
May 25, 2018 56.98 56.98 56.98 0 -0.62(-1.08%)
May 24, 2018 57.52 57.67 57.02 57.60 1,468,661 -0.16(-0.28%)
May 23, 2018 57.68 57.86 57.13 57.76 2,611,624 -1.20(-2.04%)
May 22, 2018 59.19 59.66 58.75 58.96 4,042,761 -0.20(-0.34%)
May 21, 2018 58.99 59.30 58.85 59.16 2,269,497 +0.75(+1.28%)
May 18, 2018 58.55 58.89 58.24 58.41 1,965,199 -0.57(-0.97%)
May 17, 2018 58.55 59.19 58.49 58.98 1,521,286 +0.05(+0.08%)
May 16, 2018 58.96 59.27 58.84 58.93 2,722,194 +1.41(+2.45%)
May 15, 2018 57.00 57.70 56.81 57.52 1,449,321 -0.33(-0.57%)
May 14, 2018 57.99 58.20 57.66 57.85 1,983,685 +0.46(+0.80%)
May 11, 2018 57.97 58.12 57.22 57.39 2,502,919 +0.04(+0.07%)
May 10, 2018 56.78 57.44 56.62 57.35 2,198,667 +0.79(+1.40%)
May 09, 2018 55.97 56.78 55.84 56.56 3,765,947 +1.15(+2.08%)
May 08, 2018 55.35 55.42 54.69 55.41 2,571,313 -0.07(-0.13%)
May 07, 2018 55.80 55.86 55.24 55.48 1,757,539 -0.14(-0.25%)
May 04, 2018 55.21 55.89 55.13 55.62 1,997,616 +0.16(+0.29%)
May 03, 2018 55.48 55.64 54.65 55.46 1,910,940 +0.44(+0.80%)
May 02, 2018 55.43 55.58 54.85 55.02 2,115,027 +0.46(+0.84%)
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.