Rio Tinto Plc ADR (NY: RIO )

65.70 -0.03 (-0.05%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 54.47 54.79 54.04 54.76 3,466,321 +0.00(+0.00%)
Jul 30, 2020 54.45 54.94 53.95 54.76 1,932,376 -1.47(-2.62%)
Jul 29, 2020 56.05 56.47 55.56 56.23 1,812,908 +1.26(+2.28%)
Jul 28, 2020 55.04 55.51 54.92 54.98 2,148,261 -1.16(-2.06%)
Jul 27, 2020 55.26 56.21 55.11 56.13 2,269,502 +1.61(+2.96%)
Jul 24, 2020 54.10 54.73 53.99 54.52 1,451,378 +0.08(+0.15%)
Jul 23, 2020 54.91 55.08 54.16 54.44 1,413,005 -0.68(-1.24%)
Jul 22, 2020 54.89 55.21 54.76 55.12 1,330,660 +0.12(+0.21%)
Jul 21, 2020 55.10 55.53 55.00 55.00 2,282,919 -1.00(-1.78%)
Jul 20, 2020 55.57 56.33 55.55 56.00 1,987,210 +0.24(+0.43%)
Jul 17, 2020 55.33 55.82 55.18 55.76 2,223,938 +0.87(+1.59%)
Jul 16, 2020 54.61 55.02 54.40 54.89 2,719,770 +0.28(+0.51%)
Jul 15, 2020 55.23 55.27 54.25 54.61 2,507,301 +0.03(+0.05%)
Jul 14, 2020 53.27 54.64 53.25 54.58 3,716,199 +1.88(+3.56%)
Jul 13, 2020 54.04 54.42 52.62 52.71 3,546,265 -0.13(-0.25%)
Jul 10, 2020 52.32 52.89 51.93 52.84 1,673,973 +0.84(+1.62%)
Jul 09, 2020 52.74 52.98 51.86 52.00 2,605,229 -0.31(-0.58%)
Jul 08, 2020 51.56 52.34 51.51 52.30 2,210,782 +1.25(+2.44%)
Jul 07, 2020 50.60 51.62 50.57 51.06 3,123,328 -0.04(-0.07%)
Jul 06, 2020 50.76 51.14 50.46 51.09 2,363,330 +0.59(+1.17%)
Jul 02, 2020 50.88 51.28 50.37 50.50 2,084,162 +0.28(+0.55%)
Jul 01, 2020 50.14 50.41 49.64 50.22 2,641,610 -0.18(-0.36%)
Jun 30, 2020 49.62 50.63 49.59 50.40 1,991,421 +0.53(+1.06%)
Jun 29, 2020 50.26 50.35 49.70 49.87 1,445,579 -0.19(-0.38%)
Jun 26, 2020 50.88 50.89 50.02 50.06 1,919,975 -0.86(-1.69%)
Jun 25, 2020 50.40 50.95 50.20 50.92 1,879,797 +1.01(+2.03%)
Jun 24, 2020 50.62 50.70 49.85 49.91 2,260,271 -1.16(-2.27%)
Jun 23, 2020 51.20 51.86 50.99 51.07 2,545,675 +0.72(+1.43%)
Jun 22, 2020 50.33 50.60 50.12 50.35 2,103,143 +0.99(+2.00%)
Jun 19, 2020 49.98 50.27 49.22 49.36 2,764,095 -1.00(-1.98%)
Jun 18, 2020 50.20 50.45 50.00 50.36 2,633,395 -1.19(-2.31%)
Jun 17, 2020 51.77 52.04 51.39 51.55 1,876,189 +0.01(+0.02%)
Jun 16, 2020 52.21 52.44 51.00 51.54 2,823,508 +0.32(+0.63%)
Jun 15, 2020 49.87 51.49 49.65 51.22 3,020,948 -0.37(-0.71%)
Jun 12, 2020 51.94 52.11 50.89 51.59 3,686,909 +1.75(+3.51%)
Jun 11, 2020 50.98 51.16 49.71 49.84 3,231,334 -2.71(-5.16%)
Jun 10, 2020 52.33 52.85 51.94 52.55 2,495,948 +0.74(+1.42%)
Jun 09, 2020 50.96 51.94 50.72 51.81 2,465,730 -0.48(-0.91%)
Jun 08, 2020 52.20 52.38 51.57 52.29 2,778,455 +1.55(+3.06%)
Jun 05, 2020 51.62 51.85 50.53 50.73 4,106,573 -0.09(-0.18%)
Jun 04, 2020 50.43 50.85 50.15 50.82 2,693,009 +0.11(+0.21%)
Jun 03, 2020 50.32 51.13 50.25 50.72 2,063,072 +0.70(+1.40%)
Jun 02, 2020 49.76 50.37 49.64 50.02 3,467,251 +0.79(+1.60%)
Jun 01, 2020 48.65 49.36 48.55 49.23 1,911,971 +0.85(+1.76%)
May 29, 2020 47.80 48.52 47.61 48.37 3,053,011 +1.27(+2.69%)
May 28, 2020 47.42 47.70 47.01 47.11 2,517,988 +0.15(+0.32%)
May 27, 2020 47.11 47.19 46.49 46.96 2,461,866 +0.79(+1.71%)
May 26, 2020 46.46 46.75 45.92 46.17 2,613,983 -0.59(-1.27%)
May 22, 2020 46.20 46.90 45.99 46.76 1,681,775 +0.27(+0.58%)
May 21, 2020 46.91 47.21 46.17 46.49 2,187,805 -0.51(-1.09%)
May 20, 2020 47.22 47.50 46.65 47.00 2,228,357 +0.51(+1.10%)
May 19, 2020 46.59 47.06 46.38 46.49 2,396,755 +0.36(+0.78%)
May 18, 2020 45.85 46.65 45.64 46.13 3,267,076 +3.44(+8.05%)
May 15, 2020 42.70 43.33 42.32 42.70 3,699,505 +0.92(+2.21%)
May 14, 2020 40.14 41.88 39.99 41.77 4,197,777 +0.75(+1.84%)
May 13, 2020 41.21 41.21 40.50 41.02 3,221,395 +0.66(+1.62%)
May 12, 2020 41.55 41.72 40.34 40.36 1,695,538 -0.43(-1.06%)
May 11, 2020 40.46 41.09 40.44 40.79 1,918,973 -1.33(-3.15%)
May 08, 2020 42.06 42.17 41.55 42.12 1,800,485 +1.03(+2.51%)
May 07, 2020 40.95 41.55 40.90 41.09 1,986,187 +1.16(+2.90%)
May 06, 2020 40.55 40.62 39.80 39.93 1,656,355 +0.23(+0.59%)
May 05, 2020 40.32 40.77 39.66 39.70 2,198,915 -0.65(-1.62%)
May 04, 2020 39.90 40.35 39.57 40.35 2,597,052 -0.05(-0.13%)
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.