Rio Tinto Plc ADR (NY: RIO )

60.20 +0.22 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 57.30 58.14 57.20 57.93 3,632,300 -1.00(-1.70%)
May 30, 2019 59.27 59.35 58.91 58.93 1,840,602 -0.46(-0.77%)
May 29, 2019 58.98 59.44 58.74 59.39 4,237,982 -1.24(-2.05%)
May 28, 2019 61.14 61.45 60.51 60.63 3,540,433 +0.92(+1.54%)
May 24, 2019 59.63 59.88 59.31 59.71 2,302,800 +0.94(+1.60%)
May 23, 2019 58.82 58.95 58.21 58.77 2,401,418 -0.68(-1.14%)
May 22, 2019 59.78 59.89 59.38 59.45 2,138,095 -0.31(-0.52%)
May 21, 2019 59.43 59.84 59.22 59.76 1,328,818 +0.02(+0.03%)
May 20, 2019 59.88 60.36 59.61 59.74 2,291,487 -0.22(-0.37%)
May 17, 2019 59.83 60.34 59.56 59.96 3,287,100 +0.18(+0.30%)
May 16, 2019 59.31 60.15 58.96 59.78 3,963,507 +1.49(+2.56%)
May 15, 2019 57.82 58.61 57.69 58.29 1,653,054 -0.17(-0.29%)
May 14, 2019 58.22 58.84 58.01 58.46 2,417,382 +1.30(+2.27%)
May 13, 2019 57.69 57.86 56.91 57.16 3,401,091 -1.71(-2.90%)
May 10, 2019 58.04 59.05 57.69 58.87 2,772,200 +1.13(+1.96%)
May 09, 2019 57.43 58.01 57.25 57.74 2,794,100 +0.07(+0.12%)
May 08, 2019 57.80 58.21 57.56 57.67 2,533,319 -0.62(-1.06%)
May 07, 2019 58.74 58.81 57.77 58.29 2,861,174 +0.21(+0.36%)
May 06, 2019 57.57 58.15 57.38 58.08 2,313,431 -0.84(-1.43%)
May 03, 2019 58.26 59.03 58.26 58.92 2,394,700 +1.48(+2.58%)
May 02, 2019 57.62 57.67 57.18 57.44 3,696,034 -0.50(-0.86%)
May 01, 2019 58.80 58.96 57.30 57.94 3,054,429 -0.96(-1.63%)
Apr 30, 2019 58.79 59.17 58.51 58.90 2,183,302 -0.39(-0.66%)
Apr 29, 2019 59.25 59.38 58.94 59.29 1,712,673 -0.01(-0.02%)
Apr 26, 2019 59.28 59.52 59.13 59.30 2,557,900 -0.04(-0.07%)
Apr 25, 2019 59.25 59.70 58.85 59.34 2,404,316 -0.09(-0.15%)
Apr 24, 2019 59.97 60.16 59.18 59.43 2,552,802 -1.17(-1.93%)
Apr 23, 2019 60.49 61.07 60.46 60.60 1,404,771 -0.27(-0.44%)
Apr 22, 2019 60.60 60.93 60.30 60.87 1,578,637 +0.10(+0.16%)
Apr 18, 2019 60.58 60.93 60.34 60.77 1,392,600 +0.31(+0.51%)
Apr 17, 2019 59.92 60.55 59.84 60.46 3,401,324 +0.12(+0.20%)
Apr 16, 2019 62.00 62.07 59.75 60.34 5,802,887 -2.12(-3.39%)
Apr 15, 2019 62.36 62.53 62.01 62.46 2,094,152 -0.32(-0.51%)
Apr 12, 2019 63.27 63.27 62.73 62.78 1,768,500 +0.72(+1.16%)
Apr 11, 2019 62.00 62.42 61.76 62.06 3,029,326 -0.34(-0.54%)
Apr 10, 2019 62.83 62.95 62.26 62.40 3,456,519 +0.51(+0.82%)
Apr 09, 2019 62.14 62.40 61.83 61.89 1,918,447 -0.47(-0.75%)
Apr 08, 2019 61.89 62.48 61.72 62.36 2,807,283 +1.29(+2.11%)
Apr 05, 2019 61.37 61.45 60.85 61.07 1,697,300 +0.03(+0.05%)
Apr 04, 2019 60.77 61.06 60.48 61.04 2,334,404 +0.02(+0.03%)
Apr 03, 2019 61.64 61.71 60.93 61.02 2,860,403 +0.04(+0.07%)
Apr 02, 2019 60.39 61.00 60.33 60.98 2,640,946 +1.13(+1.89%)
Apr 01, 2019 60.54 60.58 59.81 59.85 3,186,287 +1.00(+1.70%)
Mar 29, 2019 58.90 59.02 58.48 58.85 5,531,500 +0.83(+1.43%)
Mar 28, 2019 58.54 58.54 57.75 58.02 5,061,333 +0.36(+0.62%)
Mar 27, 2019 58.18 58.37 57.54 57.66 5,049,801 -0.13(-0.22%)
Mar 26, 2019 57.79 58.10 57.56 57.79 6,422,745 +0.84(+1.47%)
Mar 25, 2019 56.69 57.47 56.64 56.95 2,982,884 +0.81(+1.44%)
Mar 22, 2019 56.50 56.75 56.13 56.14 3,280,400 -0.69(-1.21%)
Mar 21, 2019 56.66 57.08 56.34 56.83 2,154,638 +0.18(+0.32%)
Mar 20, 2019 56.04 56.99 55.89 56.65 2,992,081 +0.13(+0.23%)
Mar 19, 2019 58.05 58.08 56.07 56.52 7,250,524 -0.47(-0.82%)
Mar 18, 2019 56.80 57.28 56.78 56.99 3,528,948 +1.01(+1.80%)
Mar 15, 2019 55.94 56.22 55.84 55.98 1,533,600 -0.02(-0.04%)
Mar 14, 2019 55.73 56.23 55.66 56.00 1,525,427 -0.03(-0.05%)
Mar 13, 2019 56.02 56.27 55.74 56.03 1,720,634 +0.71(+1.28%)
Mar 12, 2019 55.34 55.62 55.30 55.32 1,737,609 +0.04(+0.07%)
Mar 11, 2019 54.80 55.55 54.70 55.28 1,972,479 +0.62(+1.13%)
Mar 08, 2019 53.73 54.67 53.65 54.66 3,593,000 -0.08(-0.15%)
Mar 07, 2019 55.20 55.20 54.44 54.74 4,522,025 -4.45(-7.52%)
Mar 06, 2019 59.54 59.64 59.19 59.19 2,881,233 +0.27(+0.46%)
Mar 05, 2019 58.83 59.17 58.77 58.92 2,167,876 +0.26(+0.44%)
Mar 04, 2019 58.66 59.01 58.37 58.66 2,590,160 +0.30(+0.51%)
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.