Rio Tinto Plc ADR (NY: RIO )

68.64 +0.78 (+1.15%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 80.31 80.60 78.88 79.00 2,387,833 -2.29(-2.82%)
Apr 29, 2021 81.73 81.79 80.48 81.29 2,279,657 -0.04(-0.05%)
Apr 28, 2021 80.63 81.85 80.45 81.33 2,371,319 +0.60(+0.75%)
Apr 27, 2021 80.80 81.48 80.39 80.72 2,227,995 -1.24(-1.51%)
Apr 26, 2021 81.10 81.99 80.98 81.96 2,229,190 +1.68(+2.09%)
Apr 23, 2021 79.07 80.52 79.00 80.28 2,155,575 +2.26(+2.89%)
Apr 22, 2021 78.51 78.67 77.55 78.02 4,124,127 -1.85(-2.31%)
Apr 21, 2021 77.95 80.09 77.62 79.87 3,346,058 +1.19(+1.51%)
Apr 20, 2021 79.60 79.88 78.16 78.68 3,411,409 -1.47(-1.83%)
Apr 19, 2021 79.29 80.63 79.29 80.15 3,872,345 +1.40(+1.78%)
Apr 16, 2021 78.80 79.09 77.80 78.75 2,657,455 +0.94(+1.21%)
Apr 15, 2021 77.31 78.10 77.05 77.81 2,384,430 +1.91(+2.52%)
Apr 14, 2021 74.30 76.38 74.25 75.89 3,075,957 +2.06(+2.79%)
Apr 13, 2021 73.72 73.97 73.08 73.83 2,255,064 +0.51(+0.70%)
Apr 12, 2021 73.77 73.83 72.90 73.32 1,918,350 -0.42(-0.57%)
Apr 09, 2021 73.38 73.74 72.91 73.74 2,634,412 -0.74(-1.00%)
Apr 08, 2021 74.44 74.82 73.75 74.48 2,086,044 +0.17(+0.22%)
Apr 07, 2021 74.20 75.19 74.18 74.32 2,229,285 +1.15(+1.57%)
Apr 06, 2021 73.71 74.23 72.99 73.16 2,474,235 -1.01(-1.36%)
Apr 05, 2021 73.77 74.71 73.21 74.18 2,542,742 +1.76(+2.42%)
Apr 01, 2021 71.89 72.44 71.06 72.42 1,976,294 +0.31(+0.42%)
Mar 31, 2021 72.52 72.89 71.73 72.11 2,405,076 -0.21(-0.30%)
Mar 30, 2021 71.53 72.33 71.19 72.33 2,117,395 +0.85(+1.20%)
Mar 29, 2021 71.84 72.04 71.02 71.47 2,394,682 -1.01(-1.40%)
Mar 26, 2021 71.38 72.54 71.11 72.49 2,658,209 +2.78(+3.98%)
Mar 25, 2021 68.94 70.00 68.36 69.71 2,452,617 +0.29(+0.41%)
Mar 24, 2021 69.35 70.39 69.32 69.42 2,886,314 +0.42(+0.61%)
Mar 23, 2021 69.76 70.38 68.75 69.00 2,944,325 -1.65(-2.34%)
Mar 22, 2021 70.64 70.88 69.91 70.66 2,335,209 -0.44(-0.61%)
Mar 19, 2021 71.43 71.71 70.54 71.09 2,975,101 -0.94(-1.30%)
Mar 18, 2021 72.32 73.25 72.01 72.03 3,372,085 -1.08(-1.47%)
Mar 17, 2021 72.06 73.30 71.27 73.11 4,103,444 -0.07(-0.10%)
Mar 16, 2021 73.52 73.75 72.60 73.18 2,433,092 -0.72(-0.98%)
Mar 15, 2021 73.60 74.11 72.50 73.91 4,202,336 -1.57(-2.08%)
Mar 12, 2021 74.96 75.69 74.50 75.48 1,916,749 -1.14(-1.49%)
Mar 11, 2021 76.05 76.62 75.41 76.62 2,938,563 +2.13(+2.85%)
Mar 10, 2021 74.24 74.64 73.33 74.49 3,207,718 -1.59(-2.09%)
Mar 09, 2021 76.31 76.64 74.55 76.08 4,894,653 -1.37(-1.77%)
Mar 08, 2021 77.02 78.53 76.61 77.45 2,630,363 -0.22(-0.29%)
Mar 05, 2021 78.01 78.38 75.59 77.68 3,923,408 +1.62(+2.12%)
Mar 04, 2021 78.94 79.27 75.36 76.06 4,629,323 -7.46(-8.93%)
Mar 03, 2021 83.18 84.02 82.16 83.52 2,328,151 -0.44(-0.53%)
Mar 02, 2021 83.25 84.47 83.08 83.96 2,944,293 +1.42(+1.71%)
Mar 01, 2021 81.08 82.71 81.07 82.54 2,475,870 +2.21(+2.75%)
Feb 26, 2021 82.16 82.38 79.99 80.34 4,033,933 -2.51(-3.03%)
Feb 25, 2021 84.72 85.35 82.52 82.85 2,564,563 -1.45(-1.72%)
Feb 24, 2021 83.13 84.39 82.50 84.30 1,895,104 +1.10(+1.33%)
Feb 23, 2021 82.24 83.33 80.61 83.20 2,702,476 +0.13(+0.15%)
Feb 22, 2021 82.06 84.02 81.91 83.07 3,203,110 +0.35(+0.42%)
Feb 19, 2021 82.02 83.21 81.93 82.72 2,178,519 +1.75(+2.16%)
Feb 18, 2021 81.51 81.63 79.80 80.97 1,932,344 +0.51(+0.63%)
Feb 17, 2021 82.31 82.35 79.75 80.47 2,662,314 -0.08(-0.10%)
Feb 16, 2021 79.77 81.28 79.50 80.55 2,728,628 +3.65(+4.75%)
Feb 12, 2021 75.36 77.03 75.24 76.90 1,669,382 +1.27(+1.68%)
Feb 11, 2021 75.37 76.08 74.89 75.63 1,971,736 -0.72(-0.94%)
Feb 10, 2021 76.39 77.03 74.74 76.35 3,199,989 +1.53(+2.04%)
Feb 09, 2021 73.39 75.22 73.08 74.82 3,666,736 +1.02(+1.38%)
Feb 08, 2021 72.72 73.95 72.66 73.80 2,950,430 +1.66(+2.31%)
Feb 05, 2021 71.70 72.14 70.86 72.14 1,633,699 +0.88(+1.24%)
Feb 04, 2021 71.30 71.54 70.64 71.26 1,278,159 -0.01(-0.01%)
Feb 03, 2021 71.10 71.53 70.78 71.27 1,973,027 +0.49(+0.69%)
Feb 02, 2021 71.01 71.16 70.29 70.78 1,907,699 -1.35(-1.87%)
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.