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 (%)
Jan 31, 2020 54.04 54.08 53.22 53.43 3,023,800 -1.79(-3.24%)
Jan 30, 2020 54.63 55.26 54.34 55.22 1,367,649 -0.03(-0.05%)
Jan 29, 2020 55.70 55.81 55.10 55.25 1,067,544 -0.26(-0.47%)
Jan 28, 2020 55.26 55.73 55.22 55.51 1,479,438 +0.41(+0.74%)
Jan 27, 2020 55.26 55.55 54.98 55.10 2,356,794 -2.66(-4.61%)
Jan 24, 2020 58.33 58.48 57.43 57.76 1,736,400 -1.15(-1.95%)
Jan 23, 2020 58.63 58.96 57.83 58.91 2,689,222 -1.59(-2.63%)
Jan 22, 2020 60.87 61.11 60.30 60.50 2,038,861 +0.55(+0.92%)
Jan 21, 2020 60.05 60.34 59.76 59.95 2,101,368 -0.72(-1.19%)
Jan 17, 2020 60.96 61.05 60.52 60.67 1,762,100 +1.52(+2.57%)
Jan 16, 2020 59.23 59.35 59.02 59.15 1,003,307 +0.16(+0.27%)
Jan 15, 2020 58.80 59.32 58.60 58.99 1,497,138 -0.24(-0.41%)
Jan 14, 2020 59.16 59.47 59.00 59.23 1,148,333 +0.10(+0.17%)
Jan 13, 2020 58.53 59.38 58.48 59.13 1,370,197 +0.68(+1.16%)
Jan 10, 2020 58.61 58.97 58.42 58.45 1,104,700 +0.16(+0.27%)
Jan 09, 2020 58.55 58.64 58.06 58.29 1,778,801 -0.61(-1.04%)
Jan 08, 2020 58.68 59.30 58.61 58.90 1,420,370 +0.51(+0.87%)
Jan 07, 2020 58.34 58.67 58.19 58.39 1,627,617 -0.06(-0.10%)
Jan 06, 2020 58.43 58.68 58.23 58.45 1,492,611 -0.39(-0.66%)
Jan 03, 2020 58.79 59.26 58.78 58.84 1,561,600 -1.05(-1.75%)
Jan 02, 2020 59.67 60.02 59.50 59.89 1,814,258 +0.53(+0.89%)
Dec 31, 2019 59.39 59.40 59.01 59.36 784,500 +0.19(+0.32%)
Dec 30, 2019 59.32 59.49 59.12 59.17 800,395 -0.18(-0.30%)
Dec 27, 2019 59.70 59.70 59.27 59.35 728,100 -0.14(-0.24%)
Dec 26, 2019 59.29 59.54 59.12 59.49 775,374 +0.48(+0.81%)
Dec 24, 2019 59.17 59.24 58.97 59.01 405,100 +0.04(+0.07%)
Dec 23, 2019 58.77 59.13 58.75 58.97 1,459,921 +0.20(+0.34%)
Dec 20, 2019 59.19 59.38 58.74 58.77 1,369,300 +0.29(+0.50%)
Dec 19, 2019 58.89 58.98 58.37 58.48 1,462,718 -0.05(-0.09%)
Dec 18, 2019 58.46 58.65 58.31 58.53 1,313,274 -0.15(-0.26%)
Dec 17, 2019 58.41 58.99 58.41 58.68 1,392,760 -0.14(-0.24%)
Dec 16, 2019 59.68 59.68 58.75 58.82 1,797,341 +1.10(+1.91%)
Dec 13, 2019 58.28 58.95 57.52 57.72 1,650,900 +0.20(+0.35%)
Dec 12, 2019 56.94 57.74 56.76 57.52 1,809,206 +0.61(+1.07%)
Dec 11, 2019 56.61 57.17 56.61 56.91 2,063,679 +0.80(+1.43%)
Dec 10, 2019 55.73 59.00 55.24 56.11 1,325,812 +0.20(+0.36%)
Dec 09, 2019 56.01 56.42 55.75 55.91 1,416,691 +0.54(+0.98%)
Dec 06, 2019 55.40 55.56 55.21 55.37 839,800 +0.76(+1.39%)
Dec 05, 2019 54.55 54.86 54.34 54.61 1,107,121 -0.25(-0.46%)
Dec 04, 2019 54.70 55.07 54.52 54.86 1,299,999 +0.26(+0.48%)
Dec 03, 2019 54.15 54.63 53.98 54.60 1,276,318 -0.55(-1.00%)
Dec 02, 2019 54.73 55.33 54.48 55.15 1,924,196 +0.59(+1.08%)
Nov 29, 2019 54.34 54.69 54.29 54.56 820,800 -0.42(-0.76%)
Nov 27, 2019 54.86 55.07 54.62 54.98 857,700 +0.12(+0.22%)
Nov 26, 2019 54.65 54.92 54.45 54.86 1,208,129 +0.19(+0.35%)
Nov 25, 2019 54.35 54.80 54.23 54.67 1,109,151 +0.87(+1.62%)
Nov 22, 2019 53.94 54.16 53.70 53.80 1,189,800 +0.50(+0.94%)
Nov 21, 2019 52.95 53.38 52.91 53.30 1,096,667 +0.18(+0.34%)
Nov 20, 2019 53.24 53.70 52.96 53.12 1,329,150 -1.41(-2.59%)
Nov 19, 2019 55.34 55.34 54.41 54.53 1,440,552 +0.54(+1.00%)
Nov 18, 2019 53.80 54.20 53.57 53.99 1,162,218 +0.02(+0.04%)
Nov 15, 2019 53.43 53.99 53.27 53.97 1,991,300 +1.05(+1.98%)
Nov 14, 2019 52.65 52.95 52.51 52.92 1,719,316 +0.74(+1.42%)
Nov 13, 2019 52.34 52.55 52.02 52.18 1,187,904 -0.84(-1.58%)
Nov 12, 2019 53.56 53.59 52.83 53.02 1,669,228 -0.36(-0.67%)
Nov 11, 2019 52.57 53.40 52.53 53.38 1,713,871 -0.73(-1.35%)
Nov 08, 2019 54.07 54.37 53.56 54.11 2,468,400 -1.40(-2.52%)
Nov 07, 2019 55.88 56.00 55.31 55.51 2,393,003 -0.15(-0.27%)
Nov 06, 2019 55.99 56.07 55.47 55.66 1,537,025 -0.16(-0.29%)
Nov 05, 2019 56.49 56.49 55.62 55.82 1,898,590 +0.59(+1.07%)
Nov 04, 2019 55.53 55.87 55.16 55.23 2,413,765 +1.25(+2.32%)
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.