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 (%)
May 31, 2018 57.10 57.17 56.32 56.70 1,629,236 -0.01(-0.02%)
May 30, 2018 56.40 57.09 56.08 56.71 2,375,727 +0.89(+1.59%)
May 29, 2018 56.36 56.64 55.58 55.82 2,025,064 -1.16(-2.04%)
May 25, 2018 56.98 56.98 56.98 0 -0.62(-1.08%)
May 24, 2018 57.52 57.67 57.02 57.60 1,468,661 -0.16(-0.28%)
May 23, 2018 57.68 57.86 57.13 57.76 2,611,624 -1.20(-2.04%)
May 22, 2018 59.19 59.66 58.75 58.96 4,042,761 -0.20(-0.34%)
May 21, 2018 58.99 59.30 58.85 59.16 2,269,497 +0.75(+1.28%)
May 18, 2018 58.55 58.89 58.24 58.41 1,965,199 -0.57(-0.97%)
May 17, 2018 58.55 59.19 58.49 58.98 1,521,286 +0.05(+0.08%)
May 16, 2018 58.96 59.27 58.84 58.93 2,722,194 +1.41(+2.45%)
May 15, 2018 57.00 57.70 56.81 57.52 1,449,321 -0.33(-0.57%)
May 14, 2018 57.99 58.20 57.66 57.85 1,983,685 +0.46(+0.80%)
May 11, 2018 57.97 58.12 57.22 57.39 2,502,919 +0.04(+0.07%)
May 10, 2018 56.78 57.44 56.62 57.35 2,198,667 +0.79(+1.40%)
May 09, 2018 55.97 56.78 55.84 56.56 3,765,947 +1.15(+2.08%)
May 08, 2018 55.35 55.42 54.69 55.41 2,571,313 -0.07(-0.13%)
May 07, 2018 55.80 55.86 55.24 55.48 1,757,539 -0.14(-0.25%)
May 04, 2018 55.21 55.89 55.13 55.62 1,997,616 +0.16(+0.29%)
May 03, 2018 55.48 55.64 54.65 55.46 1,910,940 +0.44(+0.80%)
May 02, 2018 55.43 55.58 54.85 55.02 2,115,027 +0.46(+0.84%)
May 01, 2018 54.72 54.76 53.88 54.56 2,493,426 -0.39(-0.71%)
Apr 30, 2018 55.01 55.34 54.91 54.95 1,855,421 -0.19(-0.34%)
Apr 27, 2018 55.03 55.55 54.93 55.14 2,835,648 -0.54(-0.97%)
Apr 26, 2018 56.22 56.22 55.34 55.68 1,910,113 +0.45(+0.81%)
Apr 25, 2018 55.01 55.49 54.66 55.23 2,535,319 -0.45(-0.81%)
Apr 24, 2018 56.10 56.49 55.16 55.68 2,321,723 +0.16(+0.29%)
Apr 23, 2018 55.29 55.93 55.05 55.52 3,019,650 -1.08(-1.91%)
Apr 20, 2018 56.56 56.93 56.19 56.60 2,489,459 +0.04(+0.07%)
Apr 19, 2018 57.01 57.14 56.14 56.56 2,665,996 -0.29(-0.51%)
Apr 18, 2018 56.73 57.40 56.64 56.85 5,314,616 +2.11(+3.85%)
Apr 17, 2018 54.64 54.89 54.38 54.74 4,476,483 +0.51(+0.94%)
Apr 16, 2018 54.97 54.98 53.87 54.23 2,414,505 -0.03(-0.06%)
Apr 13, 2018 54.64 54.68 54.12 54.26 2,687,894 +0.45(+0.84%)
Apr 12, 2018 53.38 54.07 53.16 53.81 2,604,265 +0.67(+1.26%)
Apr 11, 2018 52.78 53.77 52.76 53.14 3,228,190 +0.00(+0.00%)
Apr 10, 2018 53.12 53.60 52.77 53.14 4,517,366 +2.21(+4.34%)
Apr 09, 2018 50.98 51.62 50.41 50.93 3,645,346 +0.38(+0.75%)
Apr 06, 2018 50.99 51.20 50.32 50.55 2,545,130 -0.97(-1.88%)
Apr 05, 2018 51.60 51.94 51.34 51.52 3,076,431 +0.54(+1.06%)
Apr 04, 2018 50.06 51.06 50.05 50.98 2,624,359 -0.31(-0.60%)
Apr 03, 2018 51.80 52.23 50.98 51.29 2,950,875 -0.02(-0.04%)
Apr 02, 2018 51.72 52.01 51.01 51.31 2,179,673 -0.22(-0.43%)
Mar 29, 2018 51.53 51.53 51.53 0 +1.33(+2.65%)
Mar 28, 2018 50.30 50.51 49.69 50.20 3,364,728 -0.49(-0.97%)
Mar 27, 2018 52.16 52.17 50.45 50.69 3,806,328 -0.76(-1.48%)
Mar 26, 2018 51.62 51.68 50.74 51.45 2,292,146 +0.94(+1.86%)
Mar 23, 2018 51.01 51.64 50.46 50.51 3,124,255 -0.28(-0.55%)
Mar 22, 2018 51.67 51.87 50.61 50.79 4,288,761 -2.47(-4.64%)
Mar 21, 2018 51.83 53.49 51.70 53.26 3,824,165 +1.56(+3.02%)
Mar 20, 2018 51.69 52.22 51.44 51.70 2,106,655 +0.08(+0.15%)
Mar 19, 2018 52.00 52.00 51.19 51.62 2,816,741 -0.96(-1.83%)
Mar 16, 2018 52.66 52.93 52.39 52.58 2,006,651 -0.02(-0.04%)
Mar 15, 2018 52.67 52.83 52.36 52.60 5,063,205 +0.40(+0.77%)
Mar 14, 2018 53.06 53.08 51.98 52.20 2,944,419 +0.16(+0.31%)
Mar 13, 2018 52.77 52.99 52.00 52.04 2,551,582 -0.18(-0.34%)
Mar 12, 2018 52.26 52.41 52.00 52.22 2,079,705 +0.15(+0.29%)
Mar 09, 2018 52.23 52.73 51.84 52.07 3,275,508 +0.16(+0.31%)
Mar 08, 2018 52.18 52.24 51.31 51.91 4,377,396 -0.70(-1.33%)
Mar 07, 2018 52.96 52.18 52.61 3,759,458 -0.61(-1.15%)
Mar 06, 2018 52.78 53.57 52.78 53.22 4,163,120 +0.97(+1.86%)
Mar 05, 2018 51.11 52.32 51.05 52.25 2,914,912 +0.77(+1.50%)
Mar 02, 2018 51.40 51.81 50.77 51.48 5,407,990 -1.16(-2.20%)
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.