Rio Tinto Plc ADR (NY: RIO )

60.20 +0.22 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.75 34.31 33.38 33.66 3,976,626 +0.28(+0.84%)
Apr 28, 2016 33.30 34.24 33.20 33.38 4,978,620 +0.50(+1.52%)
Apr 27, 2016 32.06 32.92 32.06 32.88 5,422,065 +0.17(+0.52%)
Apr 26, 2016 32.45 32.77 32.00 32.71 4,030,134 +0.32(+0.99%)
Apr 25, 2016 32.57 32.88 32.27 32.39 4,323,137 -1.17(-3.49%)
Apr 22, 2016 33.80 34.05 33.23 33.56 4,502,903 -0.49(-1.44%)
Apr 21, 2016 35.17 35.39 33.83 34.05 7,453,084 -1.37(-3.87%)
Apr 20, 2016 34.30 35.52 34.18 35.42 11,197,072 +1.62(+4.79%)
Apr 19, 2016 33.09 33.86 32.86 33.80 5,199,542 +1.34(+4.13%)
Apr 18, 2016 31.56 32.56 31.38 32.46 4,304,936 +0.79(+2.49%)
Apr 15, 2016 31.51 31.90 31.18 31.67 3,703,347 -0.23(-0.72%)
Apr 14, 2016 31.85 32.15 31.40 31.90 6,015,950 +0.02(+0.06%)
Apr 13, 2016 31.50 32.00 31.32 31.88 8,338,076 +1.94(+6.48%)
Apr 12, 2016 29.78 30.05 29.30 29.94 4,121,407 +1.04(+3.60%)
Apr 11, 2016 29.03 29.22 28.77 28.90 3,224,423 +0.91(+3.25%)
Apr 08, 2016 27.90 28.21 27.68 27.99 4,019,584 +1.06(+3.94%)
Apr 07, 2016 27.35 27.64 26.85 26.93 3,217,929 -0.64(-2.32%)
Apr 06, 2016 26.94 27.58 26.71 27.57 3,390,788 +0.25(+0.92%)
Apr 05, 2016 27.00 27.44 26.87 27.32 4,722,575 -0.47(-1.69%)
Apr 04, 2016 28.61 28.73 27.72 27.79 3,146,330 -0.38(-1.35%)
Apr 01, 2016 27.28 28.22 27.25 28.17 3,577,564 -0.10(-0.35%)
Mar 31, 2016 28.33 28.51 28.10 28.27 2,830,921 -0.26(-0.91%)
Mar 30, 2016 28.44 28.98 28.23 28.53 5,113,947 +0.93(+3.37%)
Mar 29, 2016 26.59 27.61 26.38 27.60 5,164,668 -0.14(-0.50%)
Mar 28, 2016 27.93 27.95 27.32 27.74 2,548,865 +0.03(+0.11%)
Mar 24, 2016 26.83 27.71 27.71 27.71 5,266,900 +0.04(+0.14%)
Mar 23, 2016 28.22 28.29 27.49 27.67 5,059,656 -0.68(-2.40%)
Mar 22, 2016 28.06 28.47 28.02 28.35 4,992,763 -0.56(-1.94%)
Mar 21, 2016 29.05 29.31 28.69 28.91 4,917,282 -0.22(-0.76%)
Mar 18, 2016 29.72 29.94 29.01 29.13 6,057,205 -0.33(-1.12%)
Mar 17, 2016 29.40 29.59 28.80 29.46 9,135,247 +1.07(+3.77%)
Mar 16, 2016 27.48 28.42 27.05 28.39 6,664,007 +1.10(+4.03%)
Mar 15, 2016 27.55 27.57 27.10 27.29 5,100,610 -1.45(-5.05%)
Mar 14, 2016 28.78 29.06 28.42 28.74 5,113,662 -0.37(-1.27%)
Mar 11, 2016 28.72 29.18 28.49 29.11 4,654,619 +0.52(+1.82%)
Mar 10, 2016 28.34 28.83 27.99 28.59 6,484,061 -0.47(-1.62%)
Mar 09, 2016 28.81 29.11 28.20 29.06 3,176,686 +0.08(+0.28%)
Mar 08, 2016 29.88 29.89 28.73 28.98 7,580,507 -2.97(-9.30%)
Mar 07, 2016 31.16 32.22 31.12 31.95 14,246,996 +1.63(+5.38%)
Mar 04, 2016 29.50 30.86 29.31 30.32 11,020,046 +1.43(+4.95%)
Mar 03, 2016 28.67 28.91 28.09 28.89 6,133,537 +0.33(+1.16%)
Mar 02, 2016 27.63 28.56 27.58 28.56 5,464,663 +1.60(+5.93%)
Mar 01, 2016 27.13 27.19 26.56 26.96 5,164,786 +0.86(+3.30%)
Feb 29, 2016 26.23 26.67 26.07 26.10 4,092,588 +0.58(+2.27%)
Feb 26, 2016 26.03 26.33 25.43 25.52 4,312,006 -0.14(-0.55%)
Feb 25, 2016 25.62 25.79 25.07 25.66 4,727,542 -0.29(-1.12%)
Feb 24, 2016 25.42 26.03 25.06 25.95 7,235,067 -2.04(-7.29%)
Feb 23, 2016 28.47 28.64 27.78 27.99 7,086,331 -1.12(-3.85%)
Feb 22, 2016 28.43 29.24 28.36 29.11 6,848,009 +1.74(+6.36%)
Feb 19, 2016 26.73 27.40 26.67 27.37 5,103,131 +0.21(+0.77%)
Feb 18, 2016 27.23 27.31 26.88 27.16 4,758,805 -0.47(-1.70%)
Feb 17, 2016 27.11 27.99 27.11 27.63 5,674,284 +0.79(+2.94%)
Feb 16, 2016 26.28 26.89 25.86 26.84 5,003,475 +0.32(+1.21%)
Feb 12, 2016 26.26 26.52 26.52 26.52 6,439,500 +1.93(+7.85%)
Feb 11, 2016 24.52 25.00 24.29 24.59 7,738,699 -0.66(-2.61%)
Feb 10, 2016 25.33 25.76 25.06 25.25 5,037,438 -0.11(-0.43%)
Feb 09, 2016 25.03 25.59 24.88 25.36 6,523,484 -1.07(-4.05%)
Feb 08, 2016 25.98 26.71 25.87 26.43 6,066,380 +0.22(+0.84%)
Feb 05, 2016 26.06 26.66 25.99 26.21 4,727,461 -0.75(-2.78%)
Feb 04, 2016 26.58 27.58 26.51 26.96 10,781,780 +1.91(+7.62%)
Feb 03, 2016 24.48 25.07 23.77 25.05 6,284,752 +1.80(+7.74%)
Feb 02, 2016 23.08 23.34 22.88 23.25 3,998,549 -1.25(-5.10%)
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.