Rio Tinto Plc ADR (NY: RIO )

72.93 +0.80 (+1.11%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.27 44.29 42.69 42.72 4,994,679 -1.82(-4.09%)
May 30, 2013 43.89 44.63 43.78 44.54 3,832,980 +1.18(+2.72%)
May 29, 2013 43.40 43.76 42.97 43.36 5,292,208 +0.30(+0.70%)
May 28, 2013 43.55 43.66 43.02 43.06 2,779,624 -0.48(-1.10%)
May 24, 2013 43.34 43.79 43.32 43.54 2,544,948 -0.65(-1.47%)
May 23, 2013 43.85 44.37 43.51 44.19 4,050,040 -0.70(-1.56%)
May 22, 2013 45.42 46.32 44.70 44.89 5,230,509 -0.09(-0.20%)
May 21, 2013 45.28 45.57 44.94 44.98 6,698,253 +0.41(+0.92%)
May 20, 2013 44.00 44.79 43.80 44.57 6,168,552 +0.57(+1.30%)
May 17, 2013 44.33 44.49 43.88 44.00 5,715,673 +0.24(+0.55%)
May 16, 2013 43.50 44.16 43.30 43.76 8,054,593 -0.62(-1.40%)
May 15, 2013 44.25 44.57 44.17 44.38 3,354,848 -1.83(-3.96%)
May 13, 2013 46.46 46.46 45.86 46.21 1,723,696 -0.76(-1.62%)
May 10, 2013 47.12 47.19 46.40 46.97 2,651,446 -0.36(-0.76%)
May 09, 2013 47.95 48.19 47.16 47.33 2,799,934 -1.21(-2.49%)
May 08, 2013 47.73 48.82 47.67 48.54 3,007,355 +1.08(+2.28%)
May 07, 2013 47.77 47.88 47.29 47.46 2,914,167 +0.17(+0.36%)
May 06, 2013 47.16 47.37 46.65 47.29 1,790,117 +0.35(+0.75%)
May 03, 2013 47.08 47.12 46.86 46.94 3,098,503 +1.90(+4.22%)
May 02, 2013 44.98 45.43 44.65 45.04 2,521,007 +0.22(+0.49%)
May 01, 2013 45.70 45.75 44.64 44.82 2,786,648 -1.24(-2.69%)
Apr 30, 2013 45.58 46.06 44.98 46.06 3,999,615 -0.23(-0.50%)
Apr 29, 2013 46.35 46.45 45.81 46.29 2,274,122 +0.75(+1.65%)
Apr 26, 2013 46.10 46.25 45.28 45.54 2,991,637 -0.94(-2.02%)
Apr 25, 2013 46.65 47.34 46.32 46.48 3,715,555 +0.38(+0.82%)
Apr 24, 2013 45.81 46.17 45.64 46.10 2,174,137 +1.84(+4.16%)
Apr 23, 2013 44.63 44.73 44.05 44.26 2,535,150 -0.29(-0.65%)
Apr 22, 2013 44.41 44.71 43.72 44.55 1,787,707 -0.13(-0.29%)
Apr 19, 2013 45.00 45.05 44.15 44.68 2,202,212 +0.79(+1.80%)
Apr 18, 2013 44.00 44.43 43.67 43.89 2,866,051 +0.55(+1.27%)
Apr 17, 2013 43.97 43.99 43.19 43.34 5,383,688 -2.33(-5.10%)
Apr 16, 2013 46.33 46.36 45.21 45.67 3,675,089 +0.88(+1.96%)
Apr 15, 2013 45.49 45.56 44.69 44.79 3,923,345 -2.80(-5.88%)
Apr 12, 2013 47.65 47.76 47.10 47.59 2,622,871 -0.61(-1.27%)
Apr 11, 2013 48.17 48.40 47.82 48.20 2,615,690 -0.07(-0.15%)
Apr 10, 2013 48.60 48.70 47.91 48.27 3,068,762 -0.33(-0.68%)
Apr 09, 2013 47.21 49.00 47.13 48.60 7,205,448 +2.63(+5.72%)
Apr 08, 2013 45.34 46.07 45.31 45.97 2,679,252 +0.25(+0.55%)
Apr 05, 2013 45.03 45.78 44.87 45.72 3,840,203 -0.14(-0.31%)
Apr 04, 2013 45.92 46.03 45.51 45.86 3,089,389 +0.35(+0.77%)
Apr 03, 2013 46.09 46.24 45.39 45.51 4,285,921 -0.70(-1.51%)
Apr 02, 2013 46.70 46.93 46.04 46.21 2,132,243 -0.27(-0.58%)
Apr 01, 2013 46.95 47.02 46.40 46.48 1,767,951 -0.60(-1.27%)
Mar 28, 2013 47.22 47.47 46.81 47.08 2,292,626 -0.48(-1.01%)
Mar 27, 2013 46.90 47.61 46.78 47.56 3,214,760 +0.41(+0.87%)
Mar 26, 2013 46.79 47.16 46.66 47.15 2,174,430 +0.47(+1.01%)
Mar 25, 2013 47.35 47.47 46.42 46.68 3,108,618 -0.77(-1.62%)
Mar 22, 2013 47.51 47.62 47.29 47.45 2,115,801 +0.00(+0.00%)
Mar 21, 2013 47.23 47.85 47.16 47.45 2,494,556 -0.04(-0.08%)
Mar 20, 2013 47.46 47.61 47.23 47.49 2,533,899 +0.61(+1.30%)
Mar 19, 2013 47.68 47.94 46.50 46.88 8,229,496 -2.39(-4.85%)
Mar 18, 2013 49.53 49.81 49.23 49.27 2,658,406 -0.71(-1.42%)
Mar 15, 2013 50.22 50.40 49.80 49.98 2,556,193 +0.14(+0.28%)
Mar 14, 2013 49.76 50.10 49.44 49.84 4,295,347 -0.42(-0.84%)
Mar 13, 2013 50.91 50.93 50.05 50.26 2,534,751 -1.14(-2.22%)
Mar 12, 2013 51.46 51.91 51.22 51.40 2,257,902 -0.09(-0.17%)
Mar 11, 2013 51.09 51.65 50.95 51.49 1,240,176 +0.35(+0.68%)
Mar 08, 2013 51.27 51.46 50.92 51.14 3,217,257 -0.94(-1.80%)
Mar 07, 2013 51.76 52.45 51.72 52.08 2,179,349 +0.69(+1.34%)
Mar 06, 2013 51.02 51.61 50.72 51.39 2,904,390 -0.21(-0.41%)
Mar 05, 2013 51.99 52.23 51.48 51.60 3,117,045 +1.12(+2.22%)
Mar 04, 2013 50.08 50.66 49.89 50.48 5,705,380 -1.27(-2.45%)
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.