Rio Tinto Plc ADR (NY: RIO )

62.94 USD +0.61 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.33 48.10 47.16 47.93 1,845,132 +0.60(+1.27%)
Oct 30, 2017 47.70 47.84 47.22 47.33 1,738,099 -0.12(-0.25%)
Oct 27, 2017 46.76 47.65 46.70 47.45 1,788,453 +0.24(+0.51%)
Oct 26, 2017 47.88 47.91 47.20 47.21 2,291,755 +0.11(+0.23%)
Oct 25, 2017 47.58 47.58 46.76 47.10 1,941,464 -0.88(-1.83%)
Oct 24, 2017 47.62 48.14 47.61 47.98 1,713,121 +0.02(+0.04%)
Oct 23, 2017 47.96 48.19 47.90 47.96 1,115,095 -0.41(-0.85%)
Oct 20, 2017 48.45 48.63 47.84 48.37 2,163,723 +0.24(+0.50%)
Oct 19, 2017 47.86 48.41 47.79 48.13 2,201,994 +0.11(+0.23%)
Oct 18, 2017 48.86 49.02 47.64 48.02 5,009,509 -1.77(-3.55%)
Oct 17, 2017 49.90 50.01 49.55 49.79 1,937,101 -0.23(-0.46%)
Oct 16, 2017 50.67 50.77 49.83 50.02 2,596,182 +0.01(+0.02%)
Oct 13, 2017 49.42 50.13 49.24 50.01 3,803,235 +1.93(+4.01%)
Oct 12, 2017 47.86 48.24 47.69 48.08 2,230,420 +0.33(+0.69%)
Oct 11, 2017 48.12 48.14 47.55 47.75 1,808,430 -0.51(-1.06%)
Oct 10, 2017 48.19 48.40 47.98 48.26 2,010,604 +0.19(+0.40%)
Oct 09, 2017 49.15 49.25 47.96 48.07 3,612,061 -1.01(-2.06%)
Oct 06, 2017 48.82 49.19 48.64 49.08 2,709,245 +0.35(+0.72%)
Oct 05, 2017 48.75 49.17 48.69 48.73 1,864,455 +0.21(+0.43%)
Oct 04, 2017 48.77 48.86 48.40 48.52 1,373,877 +0.13(+0.27%)
Oct 03, 2017 48.31 48.44 48.15 48.39 2,229,678 +0.46(+0.96%)
Oct 02, 2017 47.44 48.03 47.41 47.93 1,804,039 +0.74(+1.57%)
Sep 29, 2017 47.25 47.45 47.05 47.19 1,546,271 +0.24(+0.51%)
Sep 28, 2017 46.38 47.06 46.24 46.95 2,406,442 +0.00(+0.00%)
Sep 27, 2017 46.56 46.95 1,970,242 +0.34(+0.73%)
Sep 26, 2017 47.08 47.16 46.51 46.61 2,929,752 -0.47(-1.00%)
Sep 25, 2017 47.50 47.62 46.81 47.08 2,299,969 -0.74(-1.55%)
Sep 22, 2017 47.70 48.18 47.66 47.82 2,006,718 -0.03(-0.06%)
Sep 21, 2017 47.50 48.09 47.28 47.85 3,621,449 +0.03(+0.06%)
Sep 20, 2017 48.23 48.40 47.42 47.82 3,282,304 -0.63(-1.30%)
Sep 19, 2017 47.99 48.51 47.77 48.45 2,079,877 +0.21(+0.44%)
Sep 18, 2017 47.83 48.27 47.80 48.24 2,019,664 +0.61(+1.28%)
Sep 15, 2017 47.70 47.93 47.60 47.63 3,392,007 -0.33(-0.69%)
Sep 14, 2017 47.71 47.99 47.48 47.96 2,715,793 -0.88(-1.80%)
Sep 13, 2017 48.67 48.89 48.53 48.84 2,265,686 -0.82(-1.65%)
Sep 12, 2017 49.57 49.89 49.48 49.66 2,701,858 +0.42(+0.85%)
Sep 11, 2017 48.60 49.44 48.57 49.24 2,116,611 +0.97(+2.01%)
Sep 08, 2017 49.28 49.34 48.01 48.27 3,285,153 -1.26(-2.54%)
Sep 07, 2017 49.46 49.58 49.23 49.53 1,986,998 +0.38(+0.77%)
Sep 06, 2017 48.84 49.29 48.78 49.15 2,098,222 +0.31(+0.63%)
Sep 05, 2017 49.31 49.42 48.25 48.84 4,863,010 -0.69(-1.39%)
Sep 01, 2017 49.57 49.79 49.28 49.53 2,535,383 +0.45(+0.92%)
Aug 31, 2017 48.83 49.27 48.74 49.08 4,176,157 +1.17(+2.44%)
Aug 30, 2017 48.16 48.33 47.89 47.91 3,006,918 -0.20(-0.42%)
Aug 29, 2017 47.59 48.29 47.50 48.11 2,791,697 +0.08(+0.17%)
Aug 28, 2017 47.83 48.21 47.66 48.03 1,704,545 +0.34(+0.71%)
Aug 25, 2017 48.17 48.24 47.65 47.69 3,351,048 +0.10(+0.21%)
Aug 24, 2017 47.24 47.83 46.97 47.59 3,737,755 +0.28(+0.59%)
Aug 23, 2017 46.27 47.41 46.19 47.31 7,937,265 +1.16(+2.51%)
Aug 22, 2017 45.98 46.30 45.89 46.15 4,196,741 +0.95(+2.10%)
Aug 21, 2017 45.15 45.33 44.96 45.20 2,226,049 +0.56(+1.25%)
Aug 18, 2017 44.58 44.84 44.46 44.64 1,906,551 +0.32(+0.72%)
Aug 17, 2017 44.90 45.01 44.26 44.32 1,995,205 -0.92(-2.03%)
Aug 16, 2017 44.91 45.37 44.78 45.24 2,830,225 +1.03(+2.33%)
Aug 15, 2017 43.96 44.33 43.88 44.21 3,159,361 -0.55(-1.23%)
Aug 14, 2017 44.71 45.05 44.67 44.76 2,486,500 +0.15(+0.34%)
Aug 11, 2017 44.33 44.75 44.24 44.61 5,583,534 -0.76(-1.68%)
Aug 10, 2017 45.70 45.83 45.34 45.37 2,259,853 -0.79(-1.71%)
Aug 09, 2017 46.07 46.35 45.81 46.16 3,812,885 -1.13(-2.39%)
Aug 08, 2017 47.17 47.61 47.05 47.29 3,563,869 -0.56(-1.17%)
Aug 07, 2017 47.51 48.01 47.45 47.85 2,989,826 +1.02(+2.18%)
Aug 04, 2017 47.07 47.08 46.65 46.83 2,268,171 +0.65(+1.41%)
Aug 03, 2017 46.18 46.47 45.94 46.18 1,874,220 +0.17(+0.37%)
Aug 02, 2017 45.58 46.04 45.34 46.01 3,787,253 -1.12(-2.38%)
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.