Rio Tinto Plc ADR (NY: RIO )

65.73 +0.00 (+0.01%)
Streaming Delayed Price Updated: 12:31 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.34 35.04 34.18 34.97 3,365,650 +0.55(+1.59%)
Jun 27, 2014 34.30 34.46 34.14 34.42 2,158,796 -0.23(-0.67%)
Jun 26, 2014 34.48 34.67 34.37 34.65 2,671,193 +0.60(+1.76%)
Jun 25, 2014 33.67 34.13 33.66 34.05 3,700,590 +0.35(+1.05%)
Jun 24, 2014 34.07 34.13 33.59 33.70 4,010,361 -0.82(-2.39%)
Jun 23, 2014 34.35 34.58 34.20 34.53 3,166,437 +0.62(+1.84%)
Jun 20, 2014 34.16 34.16 33.75 33.90 2,839,199 -0.14(-0.40%)
Jun 19, 2014 34.24 34.33 33.86 34.04 2,349,977 -0.04(-0.11%)
Jun 18, 2014 33.65 34.13 33.58 34.07 2,268,007 +0.52(+1.56%)
Jun 17, 2014 33.07 33.57 33.02 33.55 3,679,895 +0.38(+1.15%)
Jun 16, 2014 33.20 33.31 33.13 33.17 1,733,440 -0.07(-0.21%)
Jun 13, 2014 33.09 33.26 32.97 33.24 4,263,620 +0.19(+0.58%)
Jun 12, 2014 33.22 33.40 33.01 33.05 9,245,043 -1.15(-3.35%)
Jun 11, 2014 34.09 34.31 34.07 34.20 1,961,253 +0.15(+0.44%)
Jun 10, 2014 34.11 34.13 33.92 34.05 3,695,302 -0.40(-1.16%)
Jun 06, 2014 34.47 34.51 34.14 34.45 2,892,709 +0.33(+0.96%)
Jun 05, 2014 33.97 34.18 33.89 34.12 3,772,089 +0.27(+0.80%)
Jun 04, 2014 33.70 33.91 33.68 33.85 3,247,332 +0.21(+0.63%)
Jun 03, 2014 33.53 33.69 33.37 33.64 8,298,245 -0.21(-0.63%)
Jun 02, 2014 33.55 33.86 33.47 33.85 4,851,237 +0.75(+2.26%)
May 30, 2014 33.32 33.40 32.97 33.10 8,911,144 -1.37(-3.98%)
May 29, 2014 34.19 34.53 34.15 34.47 1,714,448 +0.32(+0.94%)
May 28, 2014 34.40 34.44 34.12 34.15 5,385,952 -1.01(-2.88%)
May 27, 2014 35.10 35.23 34.97 35.16 2,215,625 -0.03(-0.07%)
May 23, 2014 35.03 35.19 35.19 35.19 1,867,454 +0.12(+0.33%)
May 22, 2014 35.07 35.23 34.96 35.07 2,553,668 +0.46(+1.32%)
May 21, 2014 34.74 34.75 34.45 34.62 3,405,939 +0.23(+0.66%)
May 20, 2014 34.81 34.82 34.22 34.39 4,546,506 -0.67(-1.91%)
May 19, 2014 35.03 35.07 34.73 35.06 3,961,296 -0.49(-1.38%)
May 16, 2014 35.67 35.71 35.34 35.55 3,219,006 -1.00(-2.75%)
May 15, 2014 36.63 36.63 36.31 36.55 3,125,804 +0.22(+0.60%)
May 14, 2014 36.36 36.66 36.28 36.34 6,016,493 +0.23(+0.62%)
May 13, 2014 35.93 36.27 35.90 36.11 2,034,649 -0.21(-0.59%)
May 12, 2014 36.16 36.61 36.12 36.32 5,142,867 +1.46(+4.18%)
May 09, 2014 35.01 35.01 34.62 34.87 2,157,065 -0.12(-0.35%)
May 08, 2014 35.18 35.21 34.89 34.99 3,384,133 -0.45(-1.27%)
May 07, 2014 35.09 35.57 34.97 35.44 3,364,250 +0.30(+0.84%)
May 06, 2014 34.95 35.39 34.93 35.14 2,859,275 +0.10(+0.29%)
May 05, 2014 34.92 35.16 34.84 35.04 1,971,170 -0.14(-0.40%)
May 02, 2014 34.77 35.28 34.72 35.18 1,686,340 +0.48(+1.39%)
May 01, 2014 34.67 34.87 34.54 34.70 3,109,254 -0.28(-0.79%)
Apr 30, 2014 34.74 35.11 34.57 34.98 3,771,634 +0.14(+0.41%)
Apr 29, 2014 34.60 34.94 34.58 34.83 2,740,202 +0.26(+0.75%)
Apr 28, 2014 34.75 34.76 34.29 34.58 4,998,357 -0.90(-2.52%)
Apr 25, 2014 35.39 35.50 35.20 35.47 3,088,009 -0.02(-0.05%)
Apr 24, 2014 35.47 35.59 35.30 35.49 2,895,536 +0.27(+0.77%)
Apr 23, 2014 35.35 35.36 35.01 35.22 3,440,058 -0.19(-0.55%)
Apr 22, 2014 35.44 35.50 35.13 35.41 3,387,910 +0.07(+0.20%)
Apr 21, 2014 35.63 35.65 35.03 35.34 2,890,459 -0.26(-0.72%)
Apr 17, 2014 35.64 35.60 35.60 35.60 3,761,761 -0.17(-0.49%)
Apr 16, 2014 35.99 36.01 35.46 35.77 6,014,246 +0.05(+0.13%)
Apr 15, 2014 35.88 35.88 35.16 35.73 5,223,469 -0.90(-2.46%)
Apr 14, 2014 36.34 36.76 36.22 36.63 2,417,590 +0.74(+2.06%)
Apr 11, 2014 35.87 36.06 35.82 35.89 3,043,393 -0.37(-1.03%)
Apr 10, 2014 36.51 36.68 36.11 36.26 2,961,472 -0.55(-1.50%)
Apr 09, 2014 37.00 37.02 36.52 36.82 5,023,433 -0.12(-0.31%)
Apr 08, 2014 36.10 37.23 36.05 36.93 6,356,254 +1.08(+3.02%)
Apr 07, 2014 35.81 35.99 35.52 35.85 3,655,208 +0.23(+0.63%)
Apr 04, 2014 36.28 36.43 35.58 35.63 4,141,204 +0.03(+0.07%)
Apr 03, 2014 35.54 35.62 35.24 35.60 5,271,316 -0.72(-1.99%)
Apr 02, 2014 36.34 36.41 36.12 36.32 2,948,663 +0.14(+0.39%)
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.