Rio Tinto Plc ADR (NY: RIO )

66.72 USD +0.84 (+1.28%)
Streaming Delayed Price Updated: 11:50 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.38 51.44 50.69 50.70 1,745,065 -0.41(-0.80%)
Oct 30, 2013 51.50 51.80 50.64 51.11 1,966,976 -0.41(-0.80%)
Oct 29, 2013 51.54 51.76 51.20 51.52 1,393,892 -0.28(-0.54%)
Oct 28, 2013 51.41 51.89 51.32 51.80 2,066,471 -0.46(-0.88%)
Oct 25, 2013 52.02 52.29 51.84 52.26 1,098,847 +0.00(+0.00%)
Oct 24, 2013 52.32 52.49 52.15 52.26 1,510,843 +0.33(+0.64%)
Oct 23, 2013 51.70 52.15 51.64 51.93 2,292,284 -0.94(-1.78%)
Oct 22, 2013 52.63 53.39 52.58 52.87 2,324,373 +0.60(+1.15%)
Oct 21, 2013 52.41 52.59 52.15 52.27 1,678,586 +0.40(+0.77%)
Oct 18, 2013 52.24 52.32 51.83 51.87 2,136,279 +0.25(+0.48%)
Oct 17, 2013 51.23 51.75 51.23 51.62 1,953,249 +0.29(+0.56%)
Oct 16, 2013 51.46 51.62 51.12 51.33 1,946,766 +0.00(+0.00%)
Oct 15, 2013 51.01 51.63 50.77 51.33 5,325,025 +1.31(+2.62%)
Oct 14, 2013 49.36 50.22 49.29 50.02 2,341,207 +0.74(+1.50%)
Oct 11, 2013 48.71 49.50 48.64 49.28 2,423,151 +0.65(+1.34%)
Oct 10, 2013 48.02 48.74 47.97 48.63 2,380,729 +1.14(+2.40%)
Oct 09, 2013 47.40 47.73 46.86 47.49 2,195,215 -0.17(-0.36%)
Oct 08, 2013 48.06 48.18 47.62 47.66 2,171,727 -0.59(-1.22%)
Oct 07, 2013 47.61 48.56 47.61 48.25 2,427,927 -0.34(-0.70%)
Oct 04, 2013 48.01 48.63 48.01 48.59 1,460,958 +0.23(+0.48%)
Oct 03, 2013 48.87 49.03 48.13 48.36 1,820,675 -0.72(-1.47%)
Oct 02, 2013 48.50 49.25 48.44 49.08 2,199,106 +0.56(+1.15%)
Oct 01, 2013 48.17 48.66 48.10 48.52 2,343,150 -0.24(-0.49%)
Sep 30, 2013 48.29 49.06 48.26 48.76 2,111,415 -0.72(-1.46%)
Sep 27, 2013 49.37 49.55 49.09 49.48 2,747,182 -0.77(-1.53%)
Sep 26, 2013 50.39 50.69 50.04 50.25 2,764,543 +0.31(+0.62%)
Sep 25, 2013 50.33 50.43 49.90 49.94 3,393,139 +0.79(+1.61%)
Sep 24, 2013 49.65 49.85 49.13 49.15 3,427,647 -0.42(-0.85%)
Sep 23, 2013 49.63 49.98 49.48 49.57 1,640,966 +0.21(+0.43%)
Sep 20, 2013 49.99 50.01 49.27 49.36 2,902,699 -1.25(-2.47%)
Sep 19, 2013 51.53 51.57 50.27 50.61 2,747,662 -1.28(-2.47%)
Sep 18, 2013 49.86 51.94 49.44 51.89 3,730,939 +1.59(+3.16%)
Sep 17, 2013 50.31 50.49 50.02 50.30 1,275,397 +0.05(+0.10%)
Sep 16, 2013 50.78 50.80 50.21 50.25 1,383,999 +0.26(+0.52%)
Sep 13, 2013 49.44 50.01 49.34 49.99 1,915,291 -0.25(-0.50%)
Sep 12, 2013 50.26 50.65 50.05 50.24 4,778,698 -0.70(-1.37%)
Sep 11, 2013 50.82 51.20 50.34 50.94 4,256,897 +0.12(+0.24%)
Sep 10, 2013 50.39 50.94 50.23 50.82 3,975,682 +1.48(+3.00%)
Sep 09, 2013 49.16 49.45 49.10 49.34 2,660,944 +1.23(+2.56%)
Sep 06, 2013 48.55 48.78 47.98 48.11 1,480,213 -0.11(-0.23%)
Sep 05, 2013 48.05 48.45 48.01 48.22 805,389 -0.11(-0.23%)
Sep 04, 2013 47.59 48.33 47.55 48.33 1,705,939 +0.72(+1.51%)
Sep 03, 2013 47.94 48.05 47.41 47.61 3,682,967 +2.50(+5.54%)
Aug 30, 2013 45.31 45.44 45.00 45.11 1,384,891 -0.19(-0.42%)
Aug 29, 2013 45.59 45.85 45.17 45.30 2,303,553 -0.90(-1.95%)
Aug 28, 2013 45.54 46.55 45.46 46.20 2,449,744 +0.30(+0.65%)
Aug 27, 2013 46.57 46.96 45.84 45.90 2,774,081 -1.52(-3.21%)
Aug 26, 2013 47.70 47.79 47.22 47.42 1,096,917 -0.26(-0.55%)
Aug 23, 2013 48.22 48.23 47.64 47.68 1,853,811 +0.25(+0.53%)
Aug 22, 2013 47.45 47.74 47.38 47.43 2,326,929 +1.04(+2.24%)
Aug 21, 2013 47.07 47.26 46.35 46.39 2,839,503 -1.34(-2.81%)
Aug 20, 2013 47.66 48.02 47.45 47.73 2,048,152 +0.14(+0.29%)
Aug 19, 2013 48.01 48.23 47.57 47.59 2,022,758 -0.78(-1.61%)
Aug 16, 2013 48.58 48.67 48.28 48.37 2,119,037 -0.45(-0.92%)
Aug 15, 2013 48.30 49.15 47.94 48.82 3,831,829 -0.79(-1.59%)
Aug 14, 2013 49.83 50.09 49.43 49.61 2,158,891 -0.53(-1.06%)
Aug 13, 2013 50.35 50.54 49.88 50.14 3,521,546 +0.40(+0.80%)
Aug 12, 2013 49.51 50.05 49.42 49.74 4,511,197 -0.07(-0.14%)
Aug 09, 2013 48.40 50.35 48.31 49.81 9,243,046 +2.38(+5.02%)
Aug 08, 2013 46.27 47.84 46.27 47.43 5,711,022 +1.53(+3.33%)
Aug 07, 2013 45.56 46.03 45.50 45.90 2,222,096 +0.08(+0.17%)
Aug 06, 2013 46.02 46.12 45.56 45.82 2,168,261 -0.77(-1.65%)
Aug 05, 2013 46.69 46.75 46.39 46.59 2,326,756 +0.39(+0.84%)
Aug 02, 2013 46.25 46.46 46.03 46.20 2,693,652 +0.40(+0.87%)
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.