Rio Tinto Plc ADR (NY: RIO )

68.04 USD -2.10 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 86.34 87.44 85.89 86.31 2,340,358 -2.36(-2.66%)
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 84.02 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%)
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.