Rio Tinto Plc ADR (NY: RIO )

57.28 -2.55 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.62 31.31 30.25 31.30 7,483,800 +1.35(+4.51%)
Jun 29, 2016 29.97 30.29 29.67 29.95 4,769,133 +0.99(+3.42%)
Jun 28, 2016 28.97 29.40 28.71 28.96 6,529,589 +0.95(+3.39%)
Jun 27, 2016 28.01 28.35 27.74 28.01 5,704,133 -0.75(-2.61%)
Jun 24, 2016 28.44 29.61 28.43 28.76 9,108,687 -2.33(-7.49%)
Jun 23, 2016 31.25 31.26 30.58 31.09 5,117,077 +0.75(+2.47%)
Jun 22, 2016 30.84 30.98 30.22 30.34 4,979,666 +0.17(+0.56%)
Jun 21, 2016 30.25 30.33 29.75 30.17 3,386,060 +0.12(+0.40%)
Jun 20, 2016 30.05 30.46 29.98 30.05 4,322,212 +0.86(+2.95%)
Jun 17, 2016 28.84 29.41 28.75 29.19 4,380,803 +0.74(+2.60%)
Jun 16, 2016 27.83 28.50 27.35 28.45 4,132,673 +0.14(+0.49%)
Jun 15, 2016 28.01 28.69 27.98 28.31 4,985,124 +0.99(+3.62%)
Jun 14, 2016 27.71 27.89 26.95 27.32 4,605,576 -0.75(-2.67%)
Jun 13, 2016 27.78 28.37 27.77 28.07 4,970,857 +0.13(+0.47%)
Jun 10, 2016 28.10 28.46 27.80 27.94 5,404,508 -0.81(-2.82%)
Jun 09, 2016 29.10 29.26 28.66 28.75 5,089,483 -1.18(-3.94%)
Jun 08, 2016 29.99 30.42 29.89 29.93 4,862,933 +0.54(+1.84%)
Jun 07, 2016 29.45 29.88 29.38 29.39 5,424,998 -0.44(-1.48%)
Jun 06, 2016 29.23 29.89 29.10 29.83 6,374,400 +1.49(+5.26%)
Jun 03, 2016 27.90 28.38 27.65 28.34 5,145,563 +0.76(+2.76%)
Jun 02, 2016 27.18 27.58 27.15 27.58 4,583,900 +0.06(+0.22%)
Jun 01, 2016 27.21 27.63 27.00 27.52 8,143,929 -0.52(-1.85%)
May 31, 2016 28.48 29.01 28.03 28.04 4,038,576 -0.69(-2.40%)
May 27, 2016 29.24 28.73 28.73 28.73 3,585,200 -0.19(-0.66%)
May 26, 2016 29.57 29.74 28.83 28.92 3,914,816 -0.58(-1.97%)
May 25, 2016 29.12 29.61 29.02 29.50 3,883,630 +0.86(+3.00%)
May 24, 2016 28.72 28.92 28.42 28.64 3,912,798 +0.30(+1.06%)
May 23, 2016 27.99 28.53 27.86 28.34 3,926,642 +0.03(+0.11%)
May 20, 2016 29.10 29.31 28.14 28.31 4,841,162 -0.48(-1.67%)
May 19, 2016 27.91 28.93 27.73 28.79 5,533,688 +0.33(+1.16%)
May 18, 2016 28.77 29.50 28.38 28.46 4,877,707 -0.98(-3.33%)
May 17, 2016 29.18 29.89 28.90 29.44 3,823,158 +0.42(+1.45%)
May 16, 2016 29.13 29.66 28.98 29.02 3,607,588 +0.73(+2.58%)
May 13, 2016 28.47 28.88 28.24 28.29 3,758,002 -0.41(-1.43%)
May 12, 2016 29.40 29.60 28.47 28.70 4,105,681 -0.70(-2.38%)
May 11, 2016 29.62 29.80 29.13 29.40 4,475,909 -0.19(-0.64%)
May 10, 2016 28.89 29.65 28.86 29.59 5,310,730 +1.12(+3.93%)
May 09, 2016 29.07 29.16 28.38 28.47 6,281,587 -2.43(-7.86%)
May 06, 2016 30.15 31.20 30.09 30.90 4,238,093 +0.40(+1.31%)
May 05, 2016 30.76 31.21 30.31 30.50 5,039,133 -0.05(-0.16%)
May 04, 2016 30.94 31.25 30.40 30.55 5,358,630 -0.87(-2.77%)
May 03, 2016 32.06 32.10 31.25 31.42 5,774,600 -2.08(-6.21%)
May 02, 2016 33.98 33.99 33.09 33.50 3,757,622 -0.16(-0.48%)
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%)
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.