Rio Tinto Plc ADR (NY: RIO )

66.59 USD +1.22 (+1.87%)
Official Closing Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 47.20 47.51 46.99 47.38 4,547,683 +0.77(+1.65%)
Jul 28, 2017 45.95 46.84 45.91 46.61 3,720,285 +0.74(+1.61%)
Jul 27, 2017 46.56 45.65 45.87 3,077,390 -0.15(-0.33%)
Jul 26, 2017 46.07 46.22 45.56 46.02 4,256,658 +0.09(+0.20%)
Jul 25, 2017 45.23 46.18 45.08 45.93 6,872,388 +2.03(+4.62%)
Jul 24, 2017 44.03 44.18 43.12 43.90 4,568,114 -0.24(-0.54%)
Jul 21, 2017 44.35 44.41 43.85 44.14 3,276,114 -0.40(-0.90%)
Jul 20, 2017 44.71 44.84 44.10 44.54 2,950,259 -0.82(-1.81%)
Jul 19, 2017 45.29 45.57 45.21 45.36 2,167,704 -0.12(-0.26%)
Jul 18, 2017 44.63 45.50 44.56 45.48 3,872,398 +0.03(+0.07%)
Jul 17, 2017 45.44 45.71 45.39 45.45 2,513,450 +0.28(+0.62%)
Jul 14, 2017 45.30 45.58 45.08 45.17 3,529,384 +0.61(+1.37%)
Jul 13, 2017 44.59 44.85 44.28 44.56 2,438,264 -0.13(-0.29%)
Jul 12, 2017 44.73 44.93 44.49 44.69 2,660,562 -0.03(-0.07%)
Jul 11, 2017 44.41 44.87 44.20 44.72 4,563,519 +0.50(+1.13%)
Jul 10, 2017 42.69 44.39 42.65 44.22 4,726,248 +0.72(+1.66%)
Jul 07, 2017 43.54 43.63 43.15 43.50 3,722,065 +0.36(+0.83%)
Jul 06, 2017 43.25 43.66 43.08 43.14 3,800,506 -0.15(-0.35%)
Jul 05, 2017 43.86 43.95 43.14 43.29 4,896,318 -0.31(-0.71%)
Jul 03, 2017 43.23 43.84 43.13 43.60 3,051,049 +1.29(+3.05%)
Jun 30, 2017 42.55 42.55 42.08 42.31 2,719,800 +0.47(+1.12%)
Jun 29, 2017 42.17 42.41 41.51 41.84 3,158,191 +0.67(+1.63%)
Jun 28, 2017 41.10 41.27 40.81 41.17 3,386,323 +0.98(+2.44%)
Jun 27, 2017 39.28 40.92 40.18 40.19 5,701,863 +0.91(+2.32%)
Jun 26, 2017 39.50 39.61 38.95 39.28 1,795,617 +0.11(+0.28%)
Jun 23, 2017 39.10 39.37 38.86 39.17 2,726,160 +0.46(+1.19%)
Jun 22, 2017 38.08 38.99 38.08 38.71 5,617,407 +0.39(+1.02%)
Jun 21, 2017 38.58 38.78 38.10 38.32 3,200,733 +0.32(+0.84%)
Jun 20, 2017 38.67 38.68 37.66 38.00 4,195,312 -1.25(-3.18%)
Jun 19, 2017 39.54 39.76 39.23 39.25 2,431,525 -0.05(-0.13%)
Jun 16, 2017 39.43 39.51 38.88 39.30 3,250,885 -0.05(-0.13%)
Jun 15, 2017 39.45 39.72 38.96 39.35 3,258,551 -0.54(-1.35%)
Jun 14, 2017 41.25 41.27 39.60 39.89 3,817,302 -1.27(-3.09%)
Jun 13, 2017 41.09 41.28 40.97 41.16 2,172,807 +0.12(+0.29%)
Jun 12, 2017 41.60 41.83 40.90 41.04 5,171,755 -0.69(-1.65%)
Jun 09, 2017 41.62 42.20 41.45 41.73 2,837,922 -0.38(-0.90%)
Jun 08, 2017 41.22 42.16 41.21 42.11 2,591,349 +0.87(+2.11%)
Jun 07, 2017 41.32 41.49 40.87 41.24 3,218,831 +0.28(+0.68%)
Jun 06, 2017 40.36 41.05 40.32 40.96 2,052,780 +0.55(+1.36%)
Jun 05, 2017 40.62 40.75 40.35 40.41 1,587,536 -0.39(-0.96%)
Jun 02, 2017 40.74 41.03 40.32 40.80 2,329,457 +0.15(+0.37%)
Jun 01, 2017 40.51 40.86 40.44 40.65 1,873,800 +0.34(+0.84%)
May 31, 2017 40.56 40.79 40.24 40.31 2,881,779 -0.99(-2.40%)
May 30, 2017 41.28 41.46 41.07 41.30 1,237,482 +0.32(+0.78%)
May 26, 2017 41.41 41.47 40.95 40.98 2,046,949 -0.41(-0.99%)
May 25, 2017 41.55 41.96 41.02 41.39 3,156,942 -0.11(-0.27%)
May 24, 2017 41.22 41.69 41.13 41.50 2,883,462 -0.36(-0.86%)
May 23, 2017 41.86 42.06 41.72 41.86 2,934,732 -0.27(-0.64%)
May 22, 2017 42.21 42.31 41.83 42.13 3,363,478 +0.75(+1.81%)
May 19, 2017 41.11 41.72 41.04 41.38 4,370,931 +0.97(+2.40%)
May 18, 2017 39.87 40.63 39.63 40.41 3,995,800 +0.31(+0.77%)
May 17, 2017 40.23 40.64 40.09 40.10 4,816,983 -0.35(-0.87%)
May 16, 2017 39.94 40.55 39.91 40.45 4,109,094 +1.26(+3.22%)
May 15, 2017 39.31 39.49 39.11 39.19 2,532,978 +0.50(+1.29%)
May 12, 2017 38.50 38.69 38.43 38.69 1,582,371 -0.08(-0.21%)
May 11, 2017 38.94 38.96 38.64 38.77 2,243,135 -0.04(-0.10%)
May 10, 2017 39.02 39.09 38.72 38.81 2,094,366 +0.33(+0.86%)
May 09, 2017 38.92 39.08 38.37 38.48 4,299,285 +0.01(+0.03%)
May 08, 2017 38.35 38.51 38.17 38.47 2,181,344 -0.43(-1.11%)
May 05, 2017 38.59 39.10 38.40 38.90 3,220,582 +0.83(+2.18%)
May 04, 2017 37.94 38.19 37.67 38.07 3,830,614 -0.30(-0.78%)
May 03, 2017 38.77 38.91 38.26 38.37 3,225,344 -1.47(-3.69%)
May 02, 2017 39.59 39.89 39.57 39.84 3,097,507 -0.23(-0.57%)
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.