Rio Tinto Plc ADR (NY: RIO )

57.42 +0.25 (+0.44%)
Streaming Delayed Price Updated: 11:06 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 45.51 46.64 45.03 45.56 3,434,912 +0.65(+1.45%)
Mar 30, 2020 45.30 45.98 43.97 44.91 3,321,074 +1.34(+3.08%)
Mar 27, 2020 43.00 44.60 42.49 43.57 2,730,500 -1.83(-4.03%)
Mar 26, 2020 45.22 46.10 44.28 45.40 3,325,470 +1.22(+2.76%)
Mar 25, 2020 42.65 46.02 42.34 44.18 4,558,655 +2.01(+4.77%)
Mar 24, 2020 39.79 42.45 39.11 42.17 4,076,545 +5.75(+15.79%)
Mar 23, 2020 36.10 37.21 35.35 36.42 4,318,935 -0.15(-0.41%)
Mar 20, 2020 38.53 39.49 36.44 36.57 3,702,000 -1.39(-3.66%)
Mar 19, 2020 37.74 38.72 35.82 37.96 3,744,446 -0.07(-0.18%)
Mar 18, 2020 38.48 39.72 36.88 38.03 3,420,782 -3.76(-9.00%)
Mar 17, 2020 40.48 42.69 40.09 41.79 2,965,518 +1.53(+3.80%)
Mar 16, 2020 39.10 42.12 38.82 40.26 3,482,596 -3.64(-8.29%)
Mar 13, 2020 42.13 43.90 40.05 43.90 4,905,600 +5.04(+12.97%)
Mar 12, 2020 39.13 39.88 37.14 38.86 6,720,562 -3.85(-9.01%)
Mar 11, 2020 44.15 44.61 41.74 42.71 5,668,042 -3.09(-6.75%)
Mar 10, 2020 44.98 45.94 43.54 45.80 5,030,106 +3.99(+9.54%)
Mar 09, 2020 42.38 43.64 41.41 41.81 6,496,904 -4.35(-9.42%)
Mar 06, 2020 46.17 46.66 45.67 46.16 4,163,900 -3.11(-6.31%)
Mar 05, 2020 49.37 50.13 49.05 49.27 4,025,259 -2.21(-4.29%)
Mar 04, 2020 50.69 51.51 50.10 51.48 3,222,795 +2.72(+5.58%)
Mar 03, 2020 49.56 50.65 48.26 48.76 6,984,409 -0.01(-0.02%)
Mar 02, 2020 47.22 48.89 46.85 48.77 6,370,300 +1.84(+3.92%)
Feb 28, 2020 45.17 47.08 44.63 46.93 7,025,600 -0.33(-0.70%)
Feb 27, 2020 47.84 48.33 47.01 47.26 4,809,971 -2.45(-4.93%)
Feb 26, 2020 50.50 50.66 49.59 49.71 2,398,070 -0.72(-1.43%)
Feb 25, 2020 51.61 51.64 50.16 50.43 2,730,616 -0.80(-1.56%)
Feb 24, 2020 51.11 51.48 50.90 51.23 2,846,547 -3.39(-6.21%)
Feb 21, 2020 54.30 54.71 53.98 54.62 2,570,100 +0.43(+0.79%)
Feb 20, 2020 54.47 54.76 54.10 54.19 1,242,172 -0.15(-0.28%)
Feb 19, 2020 54.46 54.58 54.24 54.34 904,808 -0.08(-0.15%)
Feb 18, 2020 54.28 54.48 54.13 54.42 796,707 -0.08(-0.15%)
Feb 14, 2020 54.91 54.94 54.32 54.50 1,369,200 -0.37(-0.67%)
Feb 13, 2020 54.80 55.07 54.58 54.87 1,053,686 -0.41(-0.74%)
Feb 12, 2020 55.43 55.51 54.96 55.28 1,620,664 +1.43(+2.66%)
Feb 11, 2020 54.31 54.34 53.60 53.85 1,528,086 +0.42(+0.79%)
Feb 10, 2020 53.54 53.61 53.08 53.43 1,190,576 -0.30(-0.56%)
Feb 07, 2020 54.43 54.64 53.69 53.73 1,305,900 -1.65(-2.98%)
Feb 06, 2020 55.69 55.79 55.22 55.38 1,229,263 -0.30(-0.54%)
Feb 05, 2020 55.78 55.87 55.22 55.68 1,602,422 +0.71(+1.29%)
Feb 04, 2020 54.74 55.03 54.58 54.97 1,808,653 +1.83(+3.44%)
Feb 03, 2020 53.16 53.57 53.01 53.14 1,325,103 -0.29(-0.54%)
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%)
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.