Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.76 23.01 22.60 22.78 5,115,326 -0.02(-0.09%)
Nov 27, 2015 22.71 22.85 22.61 22.80 3,494,705 -0.39(-1.66%)
Nov 25, 2015 23.42 23.19 23.19 23.19 3,617,439 -0.45(-1.92%)
Nov 24, 2015 23.47 23.77 23.45 23.64 3,196,565 +0.08(+0.32%)
Nov 23, 2015 23.73 23.93 23.48 23.57 4,036,645 -0.32(-1.33%)
Nov 20, 2015 24.43 24.43 23.82 23.88 2,927,763 -0.19(-0.77%)
Nov 19, 2015 24.07 24.26 24.01 24.07 2,661,072 +0.22(+0.92%)
Nov 18, 2015 23.59 23.88 23.54 23.85 3,886,732 +0.83(+3.59%)
Nov 17, 2015 23.47 23.47 22.92 23.02 4,133,015 -0.52(-2.22%)
Nov 16, 2015 23.47 23.77 23.20 23.55 3,119,972 -0.03(-0.15%)
Nov 13, 2015 23.62 23.77 23.30 23.58 3,683,478 +0.17(+0.74%)
Nov 12, 2015 23.44 23.81 23.39 23.41 3,835,133 -0.66(-2.75%)
Nov 11, 2015 24.57 24.57 23.92 24.07 2,908,084 -0.21(-0.88%)
Nov 10, 2015 24.03 24.38 23.79 24.28 5,574,213 +0.34(+1.44%)
Nov 09, 2015 24.11 24.24 23.74 23.94 3,405,772 +0.03(+0.12%)
Nov 06, 2015 23.84 23.97 23.53 23.91 3,837,537 -0.15(-0.63%)
Nov 05, 2015 24.32 24.39 23.90 24.06 4,551,899 -1.01(-4.01%)
Nov 04, 2015 25.55 25.65 24.90 25.07 4,288,000 -0.01(-0.03%)
Nov 03, 2015 24.52 25.25 24.48 25.08 5,899,524 +0.18(+0.72%)
Nov 02, 2015 24.68 24.99 24.50 24.90 4,099,463 -0.25(-0.99%)
Oct 30, 2015 25.12 25.27 24.97 25.14 4,609,321 +0.45(+1.81%)
Oct 29, 2015 24.50 24.94 24.50 24.70 5,591,826 -0.58(-2.29%)
Oct 28, 2015 24.80 25.61 24.77 25.27 5,134,026 -0.21(-0.84%)
Oct 27, 2015 25.63 25.89 25.41 25.49 3,917,342 -0.54(-2.09%)
Oct 26, 2015 26.52 26.54 26.00 26.03 2,931,033 -0.34(-1.28%)
Oct 23, 2015 26.54 26.62 26.24 26.37 2,872,346 +0.23(+0.87%)
Oct 22, 2015 25.79 26.34 25.78 26.14 2,980,204 +0.54(+2.10%)
Oct 21, 2015 25.89 25.93 25.54 25.61 2,659,885 -0.22(-0.85%)
Oct 20, 2015 25.56 25.93 25.52 25.83 4,046,221 -0.18(-0.69%)
Oct 19, 2015 26.19 26.24 25.80 26.00 3,613,563 -0.41(-1.56%)
Oct 16, 2015 26.87 26.93 26.36 26.42 4,164,356 -0.59(-2.17%)
Oct 15, 2015 26.96 27.04 26.69 27.00 3,919,507 -0.02(-0.08%)
Oct 14, 2015 26.96 27.11 26.78 27.02 7,851,482 +0.74(+2.80%)
Oct 13, 2015 26.14 26.58 26.14 26.29 3,593,145 -0.54(-2.00%)
Oct 12, 2015 27.11 27.11 26.62 26.82 3,678,517 -0.54(-1.99%)
Oct 09, 2015 27.40 27.58 27.22 27.37 7,362,269 +0.64(+2.40%)
Oct 08, 2015 26.33 26.83 26.14 26.73 8,286,871 +0.43(+1.62%)
Oct 07, 2015 26.56 26.77 26.05 26.30 11,020,712 +1.91(+7.82%)
Oct 06, 2015 24.26 24.51 24.17 24.39 3,745,760 +0.10(+0.43%)
Oct 05, 2015 24.19 24.61 24.16 24.29 6,235,066 +0.34(+1.41%)
Oct 02, 2015 23.27 23.99 23.03 23.95 7,330,936 +0.70(+3.02%)
Oct 01, 2015 23.57 23.73 22.99 23.25 4,222,146 -0.04(-0.18%)
Sep 30, 2015 23.00 23.32 22.91 23.29 6,861,299 +0.81(+3.58%)
Sep 29, 2015 22.61 22.65 22.29 22.49 4,950,244 +0.41(+1.84%)
Sep 28, 2015 22.30 22.33 22.02 22.08 4,645,613 -1.06(-4.58%)
Sep 25, 2015 23.37 23.43 23.04 23.14 3,899,337 -0.29(-1.23%)
Sep 24, 2015 23.06 23.48 22.92 23.43 7,897,270 +0.33(+1.43%)
Sep 23, 2015 23.73 23.82 23.10 23.10 5,491,356 -0.34(-1.47%)
Sep 22, 2015 23.48 23.55 23.15 23.44 6,517,496 -0.88(-3.62%)
Sep 21, 2015 24.37 24.50 24.15 24.32 4,117,941 -0.14(-0.56%)
Sep 18, 2015 24.69 24.91 24.29 24.46 7,532,041 -0.85(-3.37%)
Sep 17, 2015 25.20 25.77 25.08 25.32 6,170,479 -0.31(-1.21%)
Sep 16, 2015 25.35 25.73 25.34 25.63 6,284,165 +0.21(+0.84%)
Sep 15, 2015 25.29 25.47 25.09 25.41 8,615,910 -0.37(-1.44%)
Sep 14, 2015 25.38 25.81 25.03 25.78 4,560,803 +0.16(+0.62%)
Sep 11, 2015 25.65 25.67 25.26 25.63 7,291,205 +0.57(+2.28%)
Sep 10, 2015 25.04 25.36 24.83 25.05 4,861,611 +0.27(+1.08%)
Sep 09, 2015 25.57 25.70 24.70 24.79 4,583,889 +0.04(+0.17%)
Sep 08, 2015 24.31 24.80 24.23 24.74 4,851,456 +1.17(+4.97%)
Sep 04, 2015 23.51 23.57 23.57 23.57 4,648,670 -0.94(-3.82%)
Sep 03, 2015 24.41 25.01 24.37 24.51 4,399,213 +0.27(+1.11%)
Sep 02, 2015 24.52 24.54 23.75 24.24 4,606,430 +0.61(+2.56%)
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.