Rio Tinto Plc ADR (NY: RIO )

72.13 +0.24 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 56.22 56.41 55.77 56.11 2,124,116 -0.06(-0.11%)
Jan 30, 2018 56.75 56.76 56.08 56.17 1,914,350 -0.48(-0.85%)
Jan 29, 2018 57.18 57.28 56.60 56.65 2,507,805 +0.34(+0.60%)
Jan 26, 2018 55.96 56.43 55.83 56.31 1,413,929 +0.55(+0.99%)
Jan 25, 2018 56.86 56.98 55.71 55.76 2,522,796 -0.39(-0.69%)
Jan 24, 2018 56.46 56.58 55.97 56.15 2,115,936 +0.49(+0.88%)
Jan 23, 2018 55.87 55.89 55.13 55.66 2,684,337 -0.79(-1.40%)
Jan 22, 2018 56.33 56.47 55.96 56.45 2,278,008 +0.40(+0.71%)
Jan 19, 2018 56.55 56.78 55.91 56.05 2,510,689 -0.19(-0.34%)
Jan 18, 2018 56.26 56.43 55.85 56.24 2,059,127 -0.03(-0.05%)
Jan 17, 2018 56.31 56.48 55.91 56.27 2,348,042 +0.49(+0.88%)
Jan 16, 2018 56.57 56.73 55.67 55.78 3,844,149 -1.89(-3.28%)
Jan 12, 2018 57.67 57.67 57.67 0 +0.43(+0.75%)
Jan 11, 2018 56.66 57.28 56.62 57.24 2,577,964 +1.16(+2.07%)
Jan 10, 2018 55.92 56.16 55.70 56.08 2,497,598 +0.34(+0.61%)
Jan 09, 2018 56.00 56.14 55.61 55.74 2,735,103 +0.09(+0.16%)
Jan 08, 2018 55.00 55.68 54.94 55.65 2,781,625 +1.11(+2.04%)
Jan 05, 2018 54.65 54.66 54.15 54.54 3,632,600 -0.16(-0.29%)
Jan 04, 2018 54.87 55.00 54.64 54.70 2,377,675 -0.25(-0.45%)
Jan 03, 2018 54.75 55.00 54.43 54.95 2,849,232 +0.20(+0.37%)
Jan 02, 2018 53.95 54.88 53.82 54.75 3,908,206 +1.82(+3.44%)
Dec 29, 2017 52.93 52.93 52.93 0 +0.17(+0.32%)
Dec 28, 2017 52.63 52.88 52.42 52.76 2,387,387 +1.01(+1.95%)
Dec 27, 2017 52.01 52.17 51.61 51.75 1,887,740 +0.33(+0.64%)
Dec 26, 2017 51.03 51.72 50.40 51.42 2,299,528 +0.33(+0.65%)
Dec 22, 2017 51.28 51.41 50.94 51.09 1,619,640 -0.32(-0.62%)
Dec 21, 2017 50.97 51.46 50.87 51.41 2,561,326 +0.84(+1.66%)
Dec 20, 2017 50.31 50.71 50.02 50.57 2,754,670 +1.08(+2.18%)
Dec 19, 2017 49.42 49.78 49.26 49.49 1,740,158 -0.39(-0.78%)
Dec 18, 2017 49.56 50.17 49.54 49.88 2,297,256 +0.76(+1.55%)
Dec 15, 2017 48.80 49.15 48.68 49.12 3,388,810 +1.06(+2.21%)
Dec 14, 2017 48.77 48.83 48.04 48.06 3,277,212 -0.54(-1.11%)
Dec 13, 2017 47.96 48.75 47.86 48.60 4,166,540 +0.90(+1.89%)
Dec 12, 2017 47.75 48.03 47.36 47.70 3,417,962 -0.25(-0.52%)
Dec 11, 2017 47.90 48.21 47.84 47.95 1,932,037 +0.78(+1.65%)
Dec 08, 2017 47.33 47.55 47.04 47.17 2,329,078 +0.11(+0.23%)
Dec 07, 2017 46.82 47.18 46.77 47.06 2,682,439 -0.39(-0.82%)
Dec 06, 2017 47.00 47.64 46.97 47.45 3,001,281 +0.25(+0.53%)
Dec 05, 2017 47.24 47.68 47.07 47.20 2,886,212 -1.09(-2.26%)
Dec 04, 2017 48.49 48.54 48.27 48.29 1,895,512 -0.01(-0.02%)
Dec 01, 2017 48.05 48.72 47.63 48.30 2,623,967 +0.40(+0.84%)
Nov 30, 2017 48.13 48.25 47.79 47.90 1,809,397 +0.01(+0.02%)
Nov 29, 2017 48.12 48.52 47.67 47.89 2,171,992 -0.82(-1.68%)
Nov 28, 2017 48.33 48.73 48.20 48.71 2,108,706 -0.17(-0.35%)
Nov 27, 2017 49.55 49.62 48.83 48.88 1,317,478 -0.55(-1.11%)
Nov 24, 2017 49.27 49.65 49.27 49.43 1,084,675 +0.42(+0.86%)
Nov 22, 2017 48.74 49.13 48.71 49.01 1,934,515 +0.96(+2.00%)
Nov 21, 2017 47.95 48.36 47.87 48.05 2,579,463 +0.23(+0.48%)
Nov 20, 2017 47.48 47.84 47.24 47.82 2,454,374 +0.23(+0.48%)
Nov 17, 2017 47.55 47.87 47.44 47.59 1,933,084 -0.04(-0.08%)
Nov 16, 2017 47.85 47.87 47.38 47.63 1,895,996 +0.07(+0.15%)
Nov 15, 2017 47.14 47.75 46.72 47.56 3,204,344 -0.44(-0.92%)
Nov 14, 2017 48.39 48.48 47.70 48.00 2,870,868 -1.20(-2.44%)
Nov 13, 2017 48.75 49.51 48.75 49.20 1,957,495 -0.31(-0.63%)
Nov 10, 2017 49.39 49.67 49.13 49.51 1,695,556 +0.39(+0.79%)
Nov 09, 2017 48.95 49.13 48.57 49.12 3,413,057 -1.38(-2.73%)
Nov 08, 2017 50.21 50.55 49.78 50.50 2,300,358 +0.61(+1.22%)
Nov 07, 2017 50.38 50.42 49.52 49.89 2,144,191 -0.50(-0.99%)
Nov 06, 2017 50.04 50.44 50.00 50.39 2,318,223 +1.15(+2.34%)
Nov 03, 2017 49.66 49.66 49.00 49.24 1,358,467 -0.24(-0.49%)
Nov 02, 2017 49.26 49.77 49.20 49.48 1,899,578 +0.45(+0.92%)
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.