Rio Tinto Plc ADR (NY: RIO )

55.06 -0.12 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 53.65 53.79 53.02 53.05 3,043,627 +2.11(+4.14%)
Nov 27, 2013 51.20 51.31 50.80 50.94 1,545,056 +0.76(+1.51%)
Nov 26, 2013 50.31 50.42 50.09 50.18 1,752,342 -0.97(-1.90%)
Nov 25, 2013 51.36 51.42 50.93 51.15 1,178,799 -0.58(-1.12%)
Nov 22, 2013 51.97 52.02 51.53 51.73 1,711,492 -0.48(-0.92%)
Nov 21, 2013 52.78 52.80 52.05 52.21 2,076,903 -0.54(-1.02%)
Nov 20, 2013 53.31 53.59 52.53 52.75 2,015,118 +0.50(+0.96%)
Nov 19, 2013 52.72 52.79 51.92 52.25 1,628,170 -0.10(-0.19%)
Nov 18, 2013 52.69 52.92 52.31 52.35 1,742,185 -0.15(-0.29%)
Nov 15, 2013 52.36 52.58 52.03 52.50 2,610,628 +0.75(+1.45%)
Nov 14, 2013 51.65 52.18 51.42 51.75 4,112,689 -0.11(-0.21%)
Nov 13, 2013 50.68 51.88 50.67 51.86 4,179,368 -0.02(-0.04%)
Nov 12, 2013 51.92 52.18 51.71 51.88 3,208,776 -0.53(-1.01%)
Nov 11, 2013 52.36 52.48 52.18 52.41 2,096,562 -0.76(-1.43%)
Nov 08, 2013 52.28 53.19 52.07 53.17 2,234,671 +0.59(+1.12%)
Nov 07, 2013 53.84 53.84 52.35 52.58 3,063,207 -0.94(-1.76%)
Nov 06, 2013 53.74 53.89 53.26 53.52 2,228,628 +0.32(+0.60%)
Nov 05, 2013 53.59 53.69 53.11 53.20 3,290,128 +0.44(+0.83%)
Nov 04, 2013 52.16 52.76 51.94 52.76 4,472,936 +1.59(+3.11%)
Nov 01, 2013 50.73 51.39 50.43 51.17 2,555,088 +0.47(+0.93%)
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 52.16 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 50.20 50.25 1,383,999 +0.26(+0.52%)
Sep 13, 2013 49.44 50.02 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%)
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.