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 (%)
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%)
Sep 01, 2015 23.90 24.30 23.50 23.64 4,986,040 -1.65(-6.54%)
Aug 31, 2015 24.89 25.44 24.65 25.29 2,569,003 +0.08(+0.33%)
Aug 28, 2015 24.66 25.45 24.66 25.21 4,246,323 +0.03(+0.11%)
Aug 27, 2015 24.26 25.34 24.26 25.18 6,533,127 +1.27(+5.33%)
Aug 26, 2015 24.19 24.19 23.29 23.90 4,141,840 +0.28(+1.20%)
Aug 25, 2015 24.50 24.50 23.62 23.62 5,426,415 +0.11(+0.47%)
Aug 24, 2015 23.13 24.25 22.90 23.51 7,717,309 -1.27(-5.14%)
Aug 21, 2015 25.24 25.41 24.78 24.79 3,654,277 -0.52(-2.04%)
Aug 20, 2015 25.64 25.69 25.30 25.30 3,126,907 +0.12(+0.46%)
Aug 19, 2015 25.34 25.54 24.84 25.19 5,100,730 -0.83(-3.18%)
Aug 18, 2015 25.89 26.11 25.81 26.01 2,687,968 -0.32(-1.23%)
Aug 17, 2015 26.32 26.40 26.15 26.34 2,670,855 -0.24(-0.91%)
Aug 14, 2015 26.45 26.74 26.45 26.58 1,997,667 +0.10(+0.39%)
Aug 13, 2015 26.58 26.68 26.29 26.47 2,335,588 -0.59(-2.16%)
Aug 12, 2015 26.78 27.09 26.51 27.06 4,560,887 +0.19(+0.69%)
Aug 11, 2015 26.95 27.03 26.62 26.87 4,908,006 -1.03(-3.68%)
Aug 10, 2015 26.90 27.96 26.79 27.90 5,094,575 +1.21(+4.52%)
Aug 07, 2015 26.79 26.97 26.62 26.69 3,933,543 -0.32(-1.17%)
Aug 06, 2015 26.71 27.14 26.50 27.01 4,419,462 +0.54(+2.03%)
Aug 05, 2015 26.90 26.99 26.46 26.47 6,032,560 +0.65(+2.52%)
Aug 04, 2015 25.92 26.19 25.65 25.82 3,171,990 +0.49(+1.93%)
Aug 03, 2015 25.40 25.54 25.20 25.33 3,556,723 -0.57(-2.20%)
Jul 31, 2015 26.13 26.18 25.83 25.90 3,036,605 +0.28(+1.10%)
Jul 30, 2015 25.81 25.90 25.47 25.62 3,067,943 -0.19(-0.75%)
Jul 29, 2015 25.49 25.93 25.46 25.81 3,870,286 +0.48(+1.88%)
Jul 28, 2015 25.35 25.46 25.12 25.34 5,181,889 +0.54(+2.19%)
Jul 27, 2015 25.04 25.21 24.68 24.79 4,681,721 -0.28(-1.12%)
Jul 24, 2015 25.54 25.55 24.87 25.08 7,401,623 -0.76(-2.96%)
Jul 23, 2015 26.21 26.34 25.75 25.84 3,768,357 -0.34(-1.28%)
Jul 22, 2015 26.14 26.42 26.03 26.18 4,152,082 -0.64(-2.40%)
Jul 21, 2015 26.77 27.24 26.70 26.82 6,935,080 -0.01(-0.05%)
Jul 20, 2015 27.01 27.11 26.77 26.83 3,293,814 -0.23(-0.84%)
Jul 17, 2015 27.22 27.22 26.93 27.06 2,566,838 -0.31(-1.13%)
Jul 16, 2015 27.54 27.63 27.20 27.37 3,322,172 +0.23(+0.84%)
Jul 15, 2015 27.27 27.27 26.92 27.14 5,383,083 -0.03(-0.10%)
Jul 14, 2015 27.28 27.29 26.89 27.17 4,651,666 -0.11(-0.39%)
Jul 13, 2015 26.74 27.48 26.49 27.28 9,297,232 +1.03(+3.91%)
Jul 10, 2015 26.70 26.71 26.22 26.25 5,143,398 +0.41(+1.58%)
Jul 09, 2015 26.32 26.45 25.84 25.84 3,952,153 +0.24(+0.94%)
Jul 08, 2015 25.75 25.92 25.46 25.60 6,315,445 -1.04(-3.90%)
Jul 07, 2015 26.26 26.75 25.66 26.64 6,452,762 -0.28(-1.05%)
Jul 06, 2015 26.80 27.15 26.60 26.92 4,020,100 -0.60(-2.19%)
Jul 02, 2015 27.68 27.52 27.52 27.52 3,033,001 +0.21(+0.76%)
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.