Rio Tinto Plc ADR (NY: RIO )

70.18 USD -0.25 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 67.00 67.64 66.76 66.82 3,541,667 +1.08(+1.64%)
Sep 29, 2021 65.39 65.96 65.13 65.74 4,642,304 -0.09(-0.14%)
Sep 28, 2021 65.97 66.13 65.28 65.83 5,240,435 -1.71(-2.53%)
Sep 27, 2021 66.63 67.53 66.61 67.54 3,525,719 +0.77(+1.15%)
Sep 24, 2021 66.72 67.48 66.62 66.77 3,697,260 -0.28(-0.42%)
Sep 23, 2021 67.56 67.91 66.99 67.05 4,049,046 +0.46(+0.69%)
Sep 22, 2021 67.17 67.58 66.50 66.59 6,443,541 +1.22(+1.87%)
Sep 21, 2021 66.44 66.46 65.11 65.37 7,198,813 -0.70(-1.06%)
Sep 20, 2021 64.29 66.11 64.29 66.07 7,914,224 -1.97(-2.90%)
Sep 17, 2021 67.77 68.17 66.84 68.04 6,994,222 -2.10(-2.99%)
Sep 16, 2021 71.74 71.80 69.82 70.14 3,798,923 -3.42(-4.65%)
Sep 15, 2021 73.05 74.08 72.98 73.56 2,383,082 +0.86(+1.18%)
Sep 14, 2021 73.89 73.92 72.56 72.70 2,904,530 -1.08(-1.46%)
Sep 13, 2021 73.97 74.44 73.41 73.78 8,318,159 +0.60(+0.82%)
Sep 10, 2021 73.83 74.44 73.17 73.18 3,189,166 +1.12(+1.55%)
Sep 09, 2021 72.72 73.05 71.89 72.06 3,409,809 -1.49(-2.03%)
Sep 08, 2021 74.40 74.56 73.50 73.55 2,736,644 -1.01(-1.35%)
Sep 07, 2021 75.41 75.76 74.51 74.56 2,155,885 -1.31(-1.73%)
Sep 03, 2021 76.34 76.74 75.64 75.87 2,050,839 +0.59(+0.78%)
Sep 02, 2021 74.99 76.13 74.85 75.28 2,283,520 +0.37(+0.49%)
Sep 01, 2021 74.09 75.25 73.87 74.91 2,454,202 -0.16(-0.21%)
Aug 31, 2021 75.69 75.83 74.61 75.07 2,221,542 -0.99(-1.30%)
Aug 30, 2021 76.59 76.65 75.97 76.06 1,242,696 +0.23(+0.30%)
Aug 27, 2021 74.57 76.10 74.51 75.83 1,857,082 +1.81(+2.45%)
Aug 26, 2021 74.11 74.58 73.82 74.02 1,853,099 -1.38(-1.83%)
Aug 25, 2021 75.25 75.77 74.83 75.40 1,473,666 +0.31(+0.41%)
Aug 24, 2021 74.66 75.69 74.59 75.09 2,572,303 +2.09(+2.86%)
Aug 23, 2021 73.00 73.44 72.84 73.00 1,976,285 +0.48(+0.66%)
Aug 20, 2021 71.68 72.68 71.57 72.52 2,705,286 +0.10(+0.14%)
Aug 19, 2021 72.28 72.80 71.62 72.42 5,203,215 -1.71(-2.31%)
Aug 18, 2021 74.92 75.28 74.03 74.13 3,440,722 -2.70(-3.51%)
Aug 17, 2021 76.89 77.20 75.79 76.83 3,291,668 -1.20(-1.54%)
Aug 16, 2021 77.71 78.32 77.02 78.03 3,121,437 -1.41(-1.77%)
Aug 13, 2021 79.03 80.09 78.94 79.44 2,363,350 +0.28(+0.35%)
Aug 12, 2021 79.53 79.57 78.79 79.16 2,954,637 -6.94(-8.06%)
Aug 11, 2021 85.88 86.62 85.12 86.10 3,602,256 -0.84(-0.97%)
Aug 10, 2021 85.23 87.07 85.17 86.94 2,104,828 +1.37(+1.60%)
Aug 09, 2021 84.97 85.88 84.76 85.57 2,071,434 +0.60(+0.71%)
Aug 06, 2021 85.10 85.50 84.60 84.97 1,674,686 +0.23(+0.27%)
Aug 05, 2021 84.91 85.61 84.27 84.74 3,563,814 -3.79(-4.28%)
Aug 04, 2021 88.75 89.17 88.34 88.53 2,124,481 -0.86(-0.96%)
Aug 03, 2021 88.23 89.39 87.53 89.39 2,443,358 +2.09(+2.39%)
Aug 02, 2021 88.06 88.61 87.17 87.30 2,431,516 +0.99(+1.15%)
Jul 30, 2021 86.34 87.44 85.89 86.31 2,340,358 -2.36(-2.66%)
Jul 29, 2021 88.60 89.51 88.21 88.67 3,246,890 +2.05(+2.37%)
Jul 28, 2021 84.98 87.03 84.46 86.62 2,950,438 +3.84(+4.64%)
Jul 27, 2021 84.10 85.36 81.65 82.78 3,697,115 -3.27(-3.80%)
Jul 26, 2021 84.80 86.15 84.76 86.05 1,895,776 +3.28(+3.96%)
Jul 23, 2021 82.69 82.91 81.67 82.77 1,668,942 +0.69(+0.84%)
Jul 22, 2021 82.27 82.45 81.15 82.08 1,447,019 -0.86(-1.04%)
Jul 21, 2021 82.68 83.39 82.20 82.94 1,672,195 +1.49(+1.83%)
Jul 20, 2021 79.16 81.48 78.95 81.45 2,462,249 +1.22(+1.52%)
Jul 19, 2021 80.13 80.59 79.33 80.23 2,594,130 -2.56(-3.09%)
Jul 16, 2021 83.98 84.19 82.49 82.79 3,437,704 -3.46(-4.01%)
Jul 15, 2021 85.50 86.74 85.17 86.25 1,398,068 +0.52(+0.61%)
Jul 14, 2021 85.96 86.35 85.16 85.73 1,846,122 +0.55(+0.65%)
Jul 13, 2021 85.36 85.87 85.06 85.18 1,157,019 -0.85(-0.99%)
Jul 12, 2021 85.10 86.30 84.90 86.03 1,249,236 +0.04(+0.05%)
Jul 09, 2021 84.09 86.23 83.78 85.99 2,000,722 +3.51(+4.26%)
Jul 08, 2021 81.64 82.95 80.99 82.48 2,305,126 -1.85(-2.19%)
Jul 07, 2021 84.10 84.73 83.41 84.33 2,363,282 +1.89(+2.29%)
Jul 06, 2021 84.02 84.02 81.91 82.44 1,681,784 -1.19(-1.42%)
Jul 02, 2021 83.03 83.79 82.39 83.63 1,306,839 +0.91(+1.10%)
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.