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 (%)
Dec 31, 2013 56.07 56.43 56.43 56.43 1,037,300 +0.24(+0.43%)
Dec 30, 2013 56.00 56.71 55.97 56.19 2,033,570 +0.56(+1.01%)
Dec 27, 2013 55.69 55.95 55.40 55.63 1,712,730 +0.88(+1.61%)
Dec 26, 2013 54.40 54.89 54.39 54.75 822,997 +0.06(+0.11%)
Dec 24, 2013 54.26 54.70 54.25 54.69 477,945 +0.66(+1.22%)
Dec 23, 2013 53.98 54.35 53.88 54.03 1,203,550 +0.20(+0.37%)
Dec 20, 2013 53.93 54.25 53.76 53.83 2,051,454 +0.14(+0.26%)
Dec 19, 2013 53.51 53.96 53.41 53.69 1,632,966 -0.17(-0.32%)
Dec 18, 2013 53.30 54.03 52.35 53.86 4,629,471 +0.85(+1.60%)
Dec 17, 2013 52.93 53.26 52.61 53.01 2,773,423 +0.58(+1.11%)
Dec 16, 2013 52.31 52.87 52.29 52.43 2,037,413 +0.65(+1.26%)
Dec 13, 2013 51.58 51.91 51.56 51.78 2,380,280 -0.28(-0.54%)
Dec 12, 2013 52.50 52.53 51.66 52.06 2,360,375 -0.02(-0.04%)
Dec 11, 2013 53.31 53.36 52.03 52.08 2,131,942 -1.22(-2.29%)
Dec 10, 2013 53.80 53.96 53.14 53.30 1,356,582 -0.57(-1.06%)
Dec 09, 2013 53.43 54.04 53.40 53.87 1,515,537 +0.03(+0.06%)
Dec 06, 2013 54.11 54.17 53.64 53.84 2,148,535 +0.72(+1.36%)
Dec 05, 2013 53.65 53.71 53.02 53.12 2,079,499 -0.49(-0.91%)
Dec 04, 2013 53.02 53.79 53.01 53.61 2,301,084 +1.23(+2.35%)
Dec 03, 2013 52.33 52.97 52.10 52.38 2,054,692 +0.01(+0.02%)
Dec 02, 2013 53.01 53.11 52.31 52.37 1,895,067 -0.68(-1.28%)
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%)
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.