Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 38.92 38.92 38.92 0 -0.18(-0.46%)
Aug 30, 2018 39.39 39.44 38.99 39.10 2,560,275 -0.60(-1.51%)
Aug 29, 2018 39.48 39.83 39.32 39.70 1,916,375 +0.19(+0.47%)
Aug 28, 2018 40.25 40.26 39.45 39.51 4,463,824 +0.01(+0.02%)
Aug 27, 2018 39.48 39.74 39.33 39.50 2,551,646 +0.37(+0.95%)
Aug 24, 2018 39.16 39.32 38.90 39.13 2,513,085 +0.83(+2.16%)
Aug 23, 2018 38.68 38.77 38.26 38.30 2,544,134 -0.82(-2.09%)
Aug 22, 2018 39.39 39.41 38.93 39.12 3,348,894 +0.37(+0.96%)
Aug 21, 2018 38.92 39.01 38.63 38.75 3,003,143 -0.31(-0.79%)
Aug 20, 2018 39.40 39.46 38.94 39.06 2,541,211 -0.05(-0.12%)
Aug 17, 2018 38.44 39.32 38.30 39.10 2,552,084 +0.57(+1.47%)
Aug 16, 2018 38.76 39.01 38.48 38.54 2,916,512 +0.11(+0.27%)
Aug 15, 2018 38.31 38.49 37.86 38.43 5,416,228 -1.30(-3.26%)
Aug 14, 2018 39.67 39.94 39.47 39.73 3,173,409 -0.36(-0.91%)
Aug 13, 2018 40.33 40.43 39.86 40.09 2,884,892 -0.04(-0.10%)
Aug 10, 2018 39.73 40.22 39.73 40.13 5,604,120 -0.66(-1.61%)
Aug 09, 2018 41.21 41.27 40.74 40.79 2,128,556 -0.29(-0.71%)
Aug 08, 2018 40.89 41.26 40.43 41.08 3,869,821 +0.36(+0.89%)
Aug 07, 2018 41.68 41.71 40.62 40.72 3,817,429 +0.13(+0.33%)
Aug 06, 2018 40.66 40.91 40.32 40.58 4,410,544 -1.08(-2.58%)
Aug 03, 2018 40.80 41.79 40.78 41.66 8,263,267 +0.67(+1.64%)
Aug 02, 2018 40.82 41.14 40.64 40.99 8,049,291 -1.53(-3.61%)
Aug 01, 2018 42.85 42.92 42.31 42.52 3,022,330 -1.35(-3.08%)
Jul 31, 2018 44.52 44.55 43.83 43.87 3,569,994 +0.52(+1.20%)
Jul 30, 2018 43.41 43.94 43.33 43.35 3,695,894 -0.17(-0.40%)
Jul 27, 2018 43.64 44.04 43.35 43.53 2,766,439 -0.02(-0.05%)
Jul 26, 2018 43.54 43.86 43.29 43.55 4,596,117 -0.96(-2.17%)
Jul 25, 2018 43.57 44.51 43.45 44.51 3,418,231 +0.34(+0.77%)
Jul 24, 2018 44.73 45.02 44.16 44.17 6,961,674 +1.64(+3.87%)
Jul 23, 2018 42.58 42.64 42.40 42.53 2,580,896 -0.03(-0.07%)
Jul 20, 2018 42.26 42.94 42.21 42.56 3,453,904 +0.17(+0.39%)
Jul 19, 2018 42.61 42.74 41.94 42.40 4,062,850 -1.04(-2.38%)
Jul 18, 2018 43.02 43.45 42.73 43.43 2,775,671 +0.55(+1.29%)
Jul 17, 2018 42.71 43.10 42.59 42.88 2,675,114 +0.47(+1.12%)
Jul 16, 2018 42.40 42.51 42.21 42.40 2,268,298 -0.28(-0.67%)
Jul 13, 2018 42.54 42.83 42.36 42.69 1,897,034 -0.04(-0.09%)
Jul 12, 2018 42.64 42.77 42.34 42.73 3,052,711 +0.53(+1.26%)
Jul 11, 2018 42.70 43.03 41.88 42.20 7,717,798 -2.24(-5.03%)
Jul 10, 2018 43.98 44.45 43.91 44.43 7,381,472 +0.19(+0.43%)
Jul 09, 2018 43.76 44.28 43.53 44.24 5,432,293 +1.04(+2.42%)
Jul 06, 2018 42.62 43.33 42.50 43.20 6,092,349 +0.45(+1.05%)
Jul 05, 2018 42.63 42.87 42.43 42.75 2,337,292 +0.22(+0.52%)
Jul 03, 2018 42.53 42.53 42.53 0 -0.13(-0.30%)
Jul 02, 2018 42.81 42.91 42.34 42.66 5,690,779 -1.20(-2.74%)
Jun 29, 2018 44.28 44.62 43.78 43.86 4,209,809 -0.03(-0.07%)
Jun 28, 2018 43.27 44.11 43.18 43.89 6,509,346 +0.46(+1.06%)
Jun 27, 2018 43.72 44.17 43.27 43.43 7,909,712 -0.13(-0.31%)
Jun 26, 2018 42.89 43.74 42.81 43.56 6,716,974 +0.78(+1.83%)
Jun 25, 2018 42.97 43.11 42.39 42.78 3,500,766 -1.06(-2.42%)
Jun 22, 2018 44.28 44.34 43.80 43.84 3,048,294 +0.59(+1.35%)
Jun 21, 2018 43.33 43.48 43.10 43.26 2,810,302 -0.28(-0.64%)
Jun 20, 2018 43.91 43.92 43.20 43.53 3,102,320 +0.09(+0.22%)
Jun 19, 2018 43.07 43.47 42.90 43.44 5,890,728 -1.67(-3.70%)
Jun 18, 2018 44.36 45.14 44.30 45.11 3,413,190 +0.21(+0.48%)
Jun 15, 2018 46.24 44.33 44.89 4,647,927 -1.35(-2.92%)
Jun 14, 2018 46.41 46.67 46.00 46.24 2,479,142 -0.18(-0.39%)
Jun 13, 2018 46.28 46.70 46.09 46.43 2,121,890 -0.03(-0.07%)
Jun 12, 2018 46.43 46.62 46.22 46.46 1,862,210 -0.26(-0.56%)
Jun 11, 2018 46.82 47.05 46.69 46.72 3,064,834 -0.09(-0.20%)
Jun 08, 2018 47.05 47.14 46.69 46.81 2,441,350 -0.33(-0.70%)
Jun 07, 2018 47.38 47.79 46.69 47.15 3,756,028 -0.81(-1.70%)
Jun 06, 2018 48.00 47.96 5,719,282 +1.69(+3.66%)
Jun 05, 2018 45.95 46.32 45.87 46.27 2,390,772 +0.69(+1.51%)
Jun 04, 2018 45.84 45.93 45.49 45.58 1,464,812 +0.09(+0.21%)
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.