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, 2018 49.07 49.69 48.80 49.29 3,232,858 +1.18(+2.45%)
Oct 30, 2018 47.60 48.12 47.42 48.11 2,822,845 +0.46(+0.97%)
Oct 29, 2018 48.69 48.88 47.21 47.65 4,223,406 -0.17(-0.36%)
Oct 26, 2018 46.31 48.03 46.30 47.82 3,774,100 +0.51(+1.08%)
Oct 25, 2018 47.35 47.55 46.97 47.31 2,582,874 +1.00(+2.16%)
Oct 24, 2018 48.25 48.48 46.25 46.31 3,465,693 -1.93(-4.00%)
Oct 23, 2018 47.89 48.29 47.24 48.24 2,484,653 -0.86(-1.75%)
Oct 22, 2018 48.78 49.22 48.54 49.10 2,054,934 +0.49(+1.01%)
Oct 19, 2018 48.71 49.25 48.40 48.61 2,101,400 -0.35(-0.71%)
Oct 18, 2018 49.80 49.96 48.79 48.96 2,767,187 -1.18(-2.35%)
Oct 17, 2018 50.45 50.66 49.76 50.14 2,943,256 +0.29(+0.58%)
Oct 16, 2018 50.16 50.18 49.62 49.85 2,205,410 +0.32(+0.65%)
Oct 15, 2018 49.59 50.12 49.47 49.53 2,768,584 +0.34(+0.69%)
Oct 12, 2018 49.88 49.89 48.79 49.19 2,658,200 +0.26(+0.53%)
Oct 11, 2018 48.63 49.31 48.35 48.93 4,585,275 +0.20(+0.41%)
Oct 10, 2018 49.57 49.68 48.49 48.73 3,665,470 -1.46(-2.91%)
Oct 09, 2018 49.67 50.62 49.33 50.19 3,889,522 +0.36(+0.72%)
Oct 08, 2018 49.72 49.90 49.28 49.83 1,920,425 +0.03(+0.06%)
Oct 05, 2018 50.30 50.31 49.31 49.80 3,675,300 -1.36(-2.66%)
Oct 04, 2018 51.87 51.87 50.90 51.16 1,954,928 -0.14(-0.27%)
Oct 03, 2018 51.71 51.81 51.18 51.30 2,185,396 +0.11(+0.21%)
Oct 02, 2018 50.99 51.32 50.92 51.19 2,061,610 +0.23(+0.45%)
Oct 01, 2018 50.89 51.12 50.44 50.96 1,739,293 -0.06(-0.12%)
Sep 28, 2018 50.94 51.45 50.83 51.02 2,353,100 -0.31(-0.60%)
Sep 27, 2018 51.17 51.50 50.98 51.33 1,763,632 -0.20(-0.39%)
Sep 26, 2018 51.69 51.93 51.41 51.53 2,289,858 -0.68(-1.30%)
Sep 25, 2018 52.20 52.65 52.16 52.21 3,001,418 +0.73(+1.42%)
Sep 24, 2018 52.00 52.15 51.39 51.48 2,471,341 -0.10(-0.19%)
Sep 21, 2018 51.60 51.92 51.41 51.58 2,754,500 +0.43(+0.84%)
Sep 20, 2018 51.57 51.57 50.84 51.15 6,387,209 +1.87(+3.79%)
Sep 19, 2018 49.23 49.81 49.19 49.28 3,317,624 +0.94(+1.94%)
Sep 18, 2018 48.28 48.53 48.05 48.34 2,478,231 +0.80(+1.68%)
Sep 17, 2018 47.87 48.05 47.48 47.54 1,777,469 +0.09(+0.19%)
Sep 14, 2018 47.74 47.88 47.34 47.45 1,461,400 +0.22(+0.47%)
Sep 13, 2018 47.67 47.75 46.88 47.23 3,187,421 +0.14(+0.30%)
Sep 12, 2018 46.45 47.32 46.32 47.09 2,609,559 +0.81(+1.75%)
Sep 11, 2018 45.75 46.30 45.62 46.28 2,082,268 -0.16(-0.34%)
Sep 10, 2018 46.67 46.70 46.33 46.44 2,242,106 +0.17(+0.37%)
Sep 07, 2018 46.15 46.48 45.76 46.27 3,224,300 -0.32(-0.69%)
Sep 06, 2018 46.85 47.23 46.30 46.59 2,625,057 -0.18(-0.38%)
Sep 05, 2018 46.81 47.03 46.46 46.77 2,562,748 +0.18(+0.39%)
Sep 04, 2018 46.50 46.73 46.24 46.59 3,222,108 -1.44(-3.00%)
Aug 31, 2018 48.03 48.03 48.03 0 -0.22(-0.46%)
Aug 30, 2018 48.61 48.67 48.12 48.25 2,074,537 -0.74(-1.51%)
Aug 29, 2018 48.73 49.15 48.53 48.99 1,552,798 +0.23(+0.47%)
Aug 28, 2018 49.68 49.69 48.69 48.76 3,616,942 +0.01(+0.02%)
Aug 27, 2018 48.72 49.04 48.54 48.75 2,067,545 +0.46(+0.95%)
Aug 24, 2018 48.33 48.53 48.01 48.29 2,036,300 +1.02(+2.16%)
Aug 23, 2018 47.74 47.85 47.22 47.27 2,061,458 -1.01(-2.09%)
Aug 22, 2018 48.61 48.64 48.05 48.28 2,713,538 +0.46(+0.96%)
Aug 21, 2018 48.03 48.15 47.68 47.82 2,433,383 -0.38(-0.79%)
Aug 20, 2018 48.62 48.70 48.06 48.20 2,059,090 -0.06(-0.12%)
Aug 17, 2018 47.44 48.53 47.27 48.26 2,067,900 +0.70(+1.47%)
Aug 16, 2018 47.83 48.14 47.49 47.56 2,363,188 +0.13(+0.27%)
Aug 15, 2018 47.28 47.50 46.73 47.43 4,388,655 -1.60(-3.26%)
Aug 14, 2018 48.96 49.29 48.71 49.03 2,571,346 -0.45(-0.91%)
Aug 13, 2018 49.77 49.90 49.19 49.48 2,337,567 -0.05(-0.10%)
Aug 10, 2018 49.03 49.63 49.03 49.53 4,540,900 -0.81(-1.61%)
Aug 09, 2018 50.86 50.93 50.28 50.34 1,724,724 -1.63(-3.14%)
Aug 08, 2018 51.72 52.20 51.15 51.97 3,059,135 +0.46(+0.89%)
Aug 07, 2018 52.73 52.76 51.38 51.51 3,017,718 +0.17(+0.33%)
Aug 06, 2018 51.44 51.75 51.01 51.34 3,486,582 -1.36(-2.58%)
Aug 03, 2018 51.61 52.86 51.59 52.70 6,532,200 +0.85(+1.64%)
Aug 02, 2018 51.64 52.04 51.41 51.85 6,363,050 -1.94(-3.61%)
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.