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, 2017 36.79 36.88 36.53 36.61 2,367,279 +0.01(+0.02%)
Nov 29, 2017 36.78 37.09 36.44 36.60 2,841,671 -0.63(-1.68%)
Nov 28, 2017 36.94 37.25 36.84 37.23 2,758,873 -0.13(-0.35%)
Nov 27, 2017 37.87 37.93 37.32 37.36 1,723,689 -0.42(-1.11%)
Nov 24, 2017 37.66 37.95 37.66 37.78 1,419,107 +0.32(+0.86%)
Nov 22, 2017 37.25 37.55 37.23 37.46 2,530,974 +0.73(+2.00%)
Nov 21, 2017 36.65 36.96 36.59 36.73 3,374,776 +0.18(+0.48%)
Nov 20, 2017 36.29 36.56 36.11 36.55 3,211,119 +0.18(+0.48%)
Nov 17, 2017 36.34 36.59 36.26 36.37 2,529,102 -0.03(-0.08%)
Nov 16, 2017 36.57 36.59 36.21 36.41 2,480,579 +0.05(+0.15%)
Nov 15, 2017 36.03 36.50 35.71 36.35 4,192,323 -0.34(-0.92%)
Nov 14, 2017 36.99 37.05 36.46 36.69 3,756,028 -0.92(-2.44%)
Nov 13, 2017 37.26 37.84 37.26 37.61 2,561,039 -0.24(-0.63%)
Nov 10, 2017 37.75 37.96 37.56 37.84 2,218,338 +0.30(+0.79%)
Nov 09, 2017 37.41 37.55 37.12 37.54 4,465,388 -1.05(-2.73%)
Nov 08, 2017 38.38 38.64 38.05 38.60 3,009,616 +0.47(+1.22%)
Nov 07, 2017 38.51 38.54 37.85 38.13 2,805,298 -0.38(-0.99%)
Nov 06, 2017 38.25 38.55 38.22 38.51 3,032,989 +0.88(+2.34%)
Nov 03, 2017 37.96 37.96 37.45 37.64 1,777,316 -0.18(-0.48%)
Nov 02, 2017 37.65 38.04 37.61 37.82 2,485,265 +0.34(+0.92%)
Nov 01, 2017 37.80 37.81 37.43 37.48 3,481,332 +0.84(+2.30%)
Oct 31, 2017 36.18 36.76 36.05 36.63 2,414,032 +0.46(+1.27%)
Oct 30, 2017 36.46 36.57 36.10 36.18 2,273,998 -0.09(-0.25%)
Oct 27, 2017 35.74 36.42 35.69 36.27 2,339,877 +0.18(+0.51%)
Oct 26, 2017 36.60 36.62 36.08 36.08 2,998,360 +0.08(+0.23%)
Oct 25, 2017 36.37 36.37 35.74 36.00 2,540,066 -0.67(-1.83%)
Oct 24, 2017 36.40 36.80 36.39 36.67 2,241,319 +0.02(+0.04%)
Oct 23, 2017 36.66 36.83 36.61 36.66 1,458,906 -0.31(-0.85%)
Oct 20, 2017 37.03 37.17 36.57 36.97 2,830,853 +0.18(+0.50%)
Oct 19, 2017 36.58 37.00 36.53 36.79 2,880,924 +0.08(+0.23%)
Oct 18, 2017 37.35 37.47 36.41 36.70 6,554,066 -1.35(-3.55%)
Oct 17, 2017 38.14 38.23 37.88 38.06 2,534,357 -0.18(-0.46%)
Oct 16, 2017 38.73 38.81 38.09 38.23 3,396,650 +0.01(+0.02%)
Oct 13, 2017 37.77 38.32 37.64 38.22 4,975,867 +1.48(+4.01%)
Oct 12, 2017 36.58 36.87 36.45 36.75 2,918,114 +0.25(+0.69%)
Oct 11, 2017 36.78 36.80 36.34 36.50 2,366,014 -0.39(-1.06%)
Oct 10, 2017 36.83 36.99 36.67 36.89 2,630,523 +0.15(+0.40%)
Oct 09, 2017 37.57 37.64 36.66 36.74 4,725,750 -0.77(-2.06%)
Oct 06, 2017 37.31 37.60 37.18 37.51 3,544,573 +0.27(+0.72%)
Oct 05, 2017 37.26 37.58 37.22 37.25 2,439,313 +0.16(+0.43%)
Oct 04, 2017 37.28 37.35 36.99 37.09 1,797,477 +0.10(+0.27%)
Oct 03, 2017 36.93 37.02 36.80 36.99 2,917,143 +0.35(+0.96%)
Oct 02, 2017 36.26 36.71 36.24 36.63 2,360,269 +0.57(+1.57%)
Sep 29, 2017 36.11 36.27 35.96 36.07 2,023,025 +0.18(+0.51%)
Sep 28, 2017 35.45 35.97 35.34 35.89 3,148,408 +0.00(+0.00%)
Sep 27, 2017 35.59 35.89 2,577,717 +0.26(+0.73%)
Sep 26, 2017 35.98 36.05 35.55 35.63 3,833,068 -0.36(-1.00%)
Sep 25, 2017 36.31 36.40 35.78 35.98 3,009,107 -0.57(-1.55%)
Sep 22, 2017 36.46 36.83 36.43 36.55 2,625,439 -0.02(-0.06%)
Sep 21, 2017 36.31 36.76 36.14 36.57 4,738,032 +0.02(+0.06%)
Sep 20, 2017 36.86 36.99 36.24 36.55 4,294,320 -0.48(-1.30%)
Sep 19, 2017 36.68 37.08 36.51 37.03 2,721,155 +0.16(+0.44%)
Sep 18, 2017 36.56 36.89 36.54 36.87 2,642,377 +0.47(+1.28%)
Sep 15, 2017 36.46 36.63 36.38 36.41 4,437,847 -0.25(-0.69%)
Sep 14, 2017 36.47 36.68 36.29 36.66 3,553,140 -0.67(-1.80%)
Sep 13, 2017 37.20 37.37 37.09 37.33 2,964,253 -0.63(-1.65%)
Sep 12, 2017 37.89 38.13 37.82 37.96 3,534,908 +0.32(+0.85%)
Sep 11, 2017 37.15 37.79 37.12 37.64 2,769,215 +0.74(+2.01%)
Sep 08, 2017 37.67 37.71 36.70 36.89 4,298,048 -0.96(-2.54%)
Sep 07, 2017 37.80 37.90 37.63 37.86 2,599,639 +0.29(+0.77%)
Sep 06, 2017 37.33 37.67 37.28 37.57 2,745,156 +0.24(+0.63%)
Sep 05, 2017 37.69 37.77 36.88 37.33 6,362,398 -0.53(-1.39%)
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.