Rio Tinto Plc ADR (NY: RIO )

74.03 USD +0.35 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 45.17 47.08 44.63 46.93 7,025,600 -0.33(-0.70%)
Feb 27, 2020 47.84 48.33 47.01 47.26 4,809,971 -2.45(-4.93%)
Feb 26, 2020 50.50 50.66 49.59 49.71 2,398,070 -0.72(-1.43%)
Feb 25, 2020 51.61 51.64 50.16 50.43 2,730,616 -0.80(-1.56%)
Feb 24, 2020 51.11 51.49 50.90 51.23 2,846,547 -3.39(-6.21%)
Feb 21, 2020 54.30 54.71 53.98 54.62 2,570,100 +0.43(+0.79%)
Feb 20, 2020 54.47 54.76 54.10 54.19 1,242,172 -0.15(-0.28%)
Feb 19, 2020 54.46 54.58 54.24 54.34 904,808 -0.08(-0.15%)
Feb 18, 2020 54.28 54.48 54.13 54.42 796,707 -0.08(-0.15%)
Feb 14, 2020 54.91 54.94 54.32 54.50 1,369,200 -0.37(-0.67%)
Feb 13, 2020 54.80 55.07 54.58 54.87 1,053,686 -0.41(-0.74%)
Feb 12, 2020 55.43 55.51 54.96 55.28 1,620,664 +1.43(+2.66%)
Feb 11, 2020 54.31 54.35 53.60 53.85 1,528,086 +0.42(+0.79%)
Feb 10, 2020 53.54 53.61 53.08 53.43 1,190,576 -0.30(-0.56%)
Feb 07, 2020 54.43 54.64 53.69 53.73 1,305,900 -1.65(-2.98%)
Feb 06, 2020 55.69 55.79 55.22 55.38 1,229,263 -0.30(-0.54%)
Feb 05, 2020 55.78 55.87 55.22 55.68 1,602,422 +0.71(+1.29%)
Feb 04, 2020 54.74 55.03 54.58 54.97 1,808,653 +1.83(+3.44%)
Feb 03, 2020 53.16 53.57 53.01 53.14 1,325,103 -0.29(-0.54%)
Jan 31, 2020 54.04 54.08 53.22 53.43 3,023,800 -1.79(-3.24%)
Jan 30, 2020 54.63 55.26 54.33 55.22 1,367,649 -0.03(-0.05%)
Jan 29, 2020 55.70 55.81 55.10 55.25 1,067,544 -0.26(-0.47%)
Jan 28, 2020 55.26 55.74 55.22 55.51 1,479,438 +0.41(+0.74%)
Jan 27, 2020 55.26 55.55 54.98 55.10 2,356,794 -2.66(-4.61%)
Jan 24, 2020 58.33 58.48 57.43 57.76 1,736,400 -1.15(-1.95%)
Jan 23, 2020 58.63 58.96 57.83 58.91 2,689,222 -1.59(-2.63%)
Jan 22, 2020 60.87 61.11 60.30 60.50 2,038,861 +0.55(+0.92%)
Jan 21, 2020 60.05 60.34 59.76 59.95 2,101,368 -0.72(-1.19%)
Jan 17, 2020 60.96 61.05 60.52 60.67 1,762,100 +1.52(+2.57%)
Jan 16, 2020 59.23 59.35 59.02 59.15 1,003,307 +0.16(+0.27%)
Jan 15, 2020 58.80 59.32 58.60 58.99 1,497,138 -0.24(-0.41%)
Jan 14, 2020 59.16 59.47 59.00 59.23 1,148,333 +0.10(+0.17%)
Jan 13, 2020 58.53 59.38 58.47 59.13 1,370,197 +0.68(+1.16%)
Jan 10, 2020 58.61 58.97 58.42 58.45 1,104,700 +0.16(+0.27%)
Jan 09, 2020 58.55 58.64 58.06 58.29 1,778,801 -0.61(-1.04%)
Jan 08, 2020 58.68 59.30 58.61 58.90 1,420,370 +0.51(+0.87%)
Jan 07, 2020 58.34 58.67 58.19 58.39 1,627,617 -0.06(-0.10%)
Jan 06, 2020 58.43 58.68 58.24 58.45 1,492,611 -0.39(-0.66%)
Jan 03, 2020 58.79 59.26 58.78 58.84 1,561,600 -1.05(-1.75%)
Jan 02, 2020 59.67 60.02 59.50 59.89 1,814,258 +0.53(+0.89%)
Dec 31, 2019 59.39 59.40 59.01 59.36 784,500 +0.19(+0.32%)
Dec 30, 2019 59.32 59.49 59.12 59.17 800,395 -0.18(-0.30%)
Dec 27, 2019 59.70 59.70 59.26 59.35 728,100 -0.14(-0.24%)
Dec 26, 2019 59.29 59.54 59.12 59.49 775,374 +0.48(+0.81%)
Dec 24, 2019 59.17 59.24 58.97 59.01 405,100 +0.04(+0.07%)
Dec 23, 2019 58.77 59.13 58.75 58.97 1,459,921 +0.20(+0.34%)
Dec 20, 2019 59.19 59.38 58.74 58.77 1,369,300 +0.29(+0.50%)
Dec 19, 2019 58.89 58.98 58.37 58.48 1,462,718 -0.05(-0.09%)
Dec 18, 2019 58.46 58.65 58.31 58.53 1,313,274 -0.15(-0.26%)
Dec 17, 2019 58.41 58.99 58.41 58.68 1,392,760 -0.14(-0.24%)
Dec 16, 2019 59.68 59.68 58.75 58.82 1,797,341 +1.10(+1.91%)
Dec 13, 2019 58.28 58.95 57.52 57.72 1,650,900 +0.20(+0.35%)
Dec 12, 2019 56.94 57.74 56.76 57.52 1,809,206 +0.61(+1.07%)
Dec 11, 2019 56.61 57.17 56.61 56.91 2,063,679 +0.80(+1.43%)
Dec 10, 2019 55.73 59.00 55.24 56.11 1,325,812 +0.20(+0.36%)
Dec 09, 2019 56.01 56.42 55.75 55.91 1,416,691 +0.54(+0.98%)
Dec 06, 2019 55.40 55.56 55.21 55.37 839,800 +0.76(+1.39%)
Dec 05, 2019 54.55 54.86 54.34 54.61 1,107,121 -0.25(-0.46%)
Dec 04, 2019 54.70 55.07 54.52 54.86 1,299,999 +0.26(+0.48%)
Dec 03, 2019 54.15 54.63 53.98 54.60 1,276,318 -0.55(-1.00%)
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.