Rio Tinto Plc ADR (NY: RIO )

51.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 56.43 56.83 56.05 56.77 2,323,900 +0.12(+0.21%)
Oct 29, 2020 55.79 56.78 55.39 56.65 2,861,552 +1.23(+2.22%)
Oct 28, 2020 55.61 55.98 55.39 55.42 3,917,751 -2.53(-4.37%)
Oct 27, 2020 57.61 58.30 57.40 57.95 2,190,274 -0.33(-0.57%)
Oct 26, 2020 59.00 59.02 57.92 58.28 1,816,240 -1.32(-2.21%)
Oct 23, 2020 59.69 60.03 59.42 59.60 1,312,100 -0.30(-0.50%)
Oct 22, 2020 59.78 60.11 59.07 59.90 1,114,517 -0.32(-0.53%)
Oct 21, 2020 59.70 61.01 59.68 60.22 1,978,406 +0.64(+1.07%)
Oct 20, 2020 59.23 59.94 59.17 59.58 1,367,369 +0.35(+0.59%)
Oct 19, 2020 59.90 60.40 59.09 59.23 1,867,544 -0.82(-1.37%)
Oct 16, 2020 60.38 60.63 60.00 60.05 1,206,600 -0.50(-0.83%)
Oct 15, 2020 59.50 60.73 59.47 60.55 1,441,411 -0.45(-0.74%)
Oct 14, 2020 61.34 61.46 60.87 61.00 1,365,078 -0.07(-0.11%)
Oct 13, 2020 61.05 61.27 60.56 61.07 1,681,547 -0.62(-1.01%)
Oct 12, 2020 61.84 61.94 61.51 61.69 2,086,487 -0.40(-0.64%)
Oct 09, 2020 62.96 63.14 62.05 62.09 4,041,400 +0.57(+0.93%)
Oct 08, 2020 61.49 61.60 60.94 61.52 1,387,081 +0.32(+0.52%)
Oct 07, 2020 60.77 61.84 60.75 61.20 1,983,492 +1.59(+2.67%)
Oct 06, 2020 60.99 61.08 59.50 59.61 2,844,342 -1.62(-2.65%)
Oct 05, 2020 60.64 61.35 60.60 61.23 1,289,149 +0.74(+1.22%)
Oct 02, 2020 59.32 61.01 59.24 60.49 2,398,600 +0.67(+1.12%)
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.