Rio Tinto Plc ADR (NY: RIO )

68.64 +0.78 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.63 28.71 28.43 28.50 2,192,064 -0.12(-0.42%)
Aug 29, 2013 28.80 28.97 28.54 28.62 3,646,162 -0.57(-1.95%)
Aug 28, 2013 28.77 29.41 28.72 29.19 3,877,559 +0.19(+0.65%)
Aug 27, 2013 29.42 29.66 28.96 29.00 4,390,934 -0.96(-3.21%)
Aug 26, 2013 30.14 30.19 29.83 29.96 1,736,247 -0.16(-0.55%)
Aug 23, 2013 30.46 30.47 30.10 30.12 2,934,291 +0.16(+0.53%)
Aug 22, 2013 29.98 30.16 29.93 29.97 3,683,162 +0.66(+2.24%)
Aug 21, 2013 29.74 29.86 29.28 29.31 4,494,486 -0.85(-2.81%)
Aug 20, 2013 30.11 30.34 29.98 30.15 3,241,902 +0.09(+0.29%)
Aug 19, 2013 30.33 30.47 30.05 30.07 3,201,707 -0.49(-1.61%)
Aug 16, 2013 30.69 30.75 30.50 30.56 3,354,102 -0.28(-0.92%)
Aug 15, 2013 30.51 31.05 30.29 30.84 6,065,182 -0.50(-1.59%)
Aug 14, 2013 31.48 31.65 31.23 31.34 3,417,184 +0.20(+0.64%)
Aug 13, 2013 31.27 31.39 30.98 31.14 5,669,741 +0.25(+0.80%)
Aug 12, 2013 30.75 31.09 30.70 30.89 7,263,093 -0.04(-0.14%)
Aug 09, 2013 30.06 31.27 30.01 30.94 14,881,440 +1.48(+5.02%)
Aug 08, 2013 28.74 29.71 28.74 29.46 9,194,829 +0.95(+3.33%)
Aug 07, 2013 28.30 28.59 28.26 28.51 3,577,607 +0.05(+0.17%)
Aug 06, 2013 28.58 28.64 28.30 28.46 3,490,932 -0.48(-1.65%)
Aug 05, 2013 29.00 29.04 28.81 28.94 3,746,111 +0.24(+0.84%)
Aug 02, 2013 28.73 28.86 28.59 28.70 4,336,819 +0.25(+0.87%)
Aug 01, 2013 28.55 28.63 28.35 28.45 4,265,400 +0.50(+1.80%)
Jul 31, 2013 27.88 28.34 27.71 27.94 4,885,467 -0.01(-0.04%)
Jul 30, 2013 28.14 28.17 27.83 27.96 3,756,401 -0.19(-0.66%)
Jul 29, 2013 28.03 28.24 27.95 28.14 3,254,670 -0.06(-0.20%)
Jul 26, 2013 27.89 28.22 27.81 28.20 3,815,781 +0.16(+0.58%)
Jul 25, 2013 27.71 28.04 27.68 28.04 4,592,010 -0.03(-0.11%)
Jul 24, 2013 28.78 28.78 27.89 28.07 5,356,114 -0.57(-1.97%)
Jul 23, 2013 28.40 28.83 28.38 28.63 6,833,533 +0.88(+3.16%)
Jul 22, 2013 27.48 27.90 27.41 27.76 4,441,494 +0.21(+0.77%)
Jul 19, 2013 27.58 27.68 27.38 27.55 4,284,563 -0.16(-0.56%)
Jul 18, 2013 27.71 27.94 27.65 27.70 3,438,097 +0.04(+0.16%)
Jul 17, 2013 27.88 27.95 27.38 27.66 5,308,255 +0.37(+1.34%)
Jul 16, 2013 27.24 27.32 26.93 27.29 6,109,064 +1.03(+3.93%)
Jul 15, 2013 26.52 26.57 26.17 26.26 3,487,655 +0.07(+0.28%)
Jul 12, 2013 26.35 26.43 26.01 26.19 4,786,053 -0.73(-2.72%)
Jul 11, 2013 26.86 26.96 26.58 26.92 8,317,756 +1.74(+6.91%)
Jul 10, 2013 25.24 25.38 24.99 25.18 4,212,252 -0.15(-0.59%)
Jul 09, 2013 25.50 25.40 25.24 25.33 3,650,872 +0.48(+1.92%)
Jul 08, 2013 24.79 24.99 24.72 24.85 3,854,346 +0.07(+0.28%)
Jul 05, 2013 24.86 24.90 24.31 24.78 4,313,170 -0.35(-1.38%)
Jul 03, 2013 25.00 25.25 24.82 25.13 2,294,625 -0.14(-0.57%)
Jul 02, 2013 25.55 25.69 24.98 25.27 3,430,107 -0.53(-2.07%)
Jul 01, 2013 25.98 26.07 25.75 25.81 2,787,907 +0.29(+1.14%)
Jun 28, 2013 25.47 25.68 25.24 25.52 4,438,033 -0.22(-0.84%)
Jun 27, 2013 25.48 25.97 25.48 25.73 6,555,497 +0.21(+0.80%)
Jun 26, 2013 25.35 25.54 25.22 25.53 6,753,363 -0.12(-0.48%)
Jun 25, 2013 25.34 25.75 25.24 25.65 6,781,316 +0.60(+2.38%)
Jun 24, 2013 25.12 25.30 24.69 25.06 5,322,119 -0.74(-2.87%)
Jun 21, 2013 25.83 26.00 25.57 25.79 5,530,733 -0.09(-0.34%)
Jun 20, 2013 25.76 26.10 25.63 25.88 13,598,855 -1.07(-3.99%)
Jun 19, 2013 27.19 27.40 26.73 26.96 7,641,955 -0.43(-1.59%)
Jun 18, 2013 27.13 27.39 27.06 27.39 5,207,164 +0.12(+0.43%)
Jun 17, 2013 27.29 27.36 27.08 27.27 5,220,522 +0.37(+1.39%)
Jun 14, 2013 27.37 27.39 26.70 26.90 6,514,124 -0.18(-0.67%)
Jun 13, 2013 26.88 27.20 26.76 27.08 6,242,687 +0.94(+3.59%)
Jun 12, 2013 26.36 26.41 26.02 26.14 5,788,461 +0.07(+0.29%)
Jun 11, 2013 25.81 26.20 25.78 26.07 4,992,374 -0.36(-1.36%)
Jun 10, 2013 26.51 26.54 26.35 26.43 4,177,234 -0.50(-1.85%)
Jun 07, 2013 26.96 27.14 26.80 26.93 4,761,919 -0.02(-0.07%)
Jun 06, 2013 26.57 26.96 26.38 26.94 4,672,686 +0.28(+1.05%)
Jun 05, 2013 27.05 27.16 26.65 26.66 5,203,351 -0.70(-2.54%)
Jun 04, 2013 27.52 27.65 27.19 27.36 5,031,745 -0.14(-0.50%)
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.