Rio Tinto Plc ADR (NY: RIO )

65.20 -0.53 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 80.89 81.37 80.58 81.20 2,003,290 -0.29(-0.35%)
May 27, 2021 81.11 81.58 80.73 81.48 3,129,810 +2.73(+3.47%)
May 26, 2021 78.05 78.87 77.51 78.75 1,996,170 +0.67(+0.86%)
May 25, 2021 78.74 79.01 77.98 78.09 2,596,409 -1.50(-1.88%)
May 24, 2021 79.19 79.86 78.72 79.58 1,699,353 +0.04(+0.05%)
May 21, 2021 80.50 80.85 79.19 79.54 2,201,079 -0.86(-1.07%)
May 20, 2021 80.10 80.69 79.36 80.41 4,370,797 +0.37(+0.46%)
May 19, 2021 81.05 81.47 79.47 80.04 3,753,529 -3.03(-3.64%)
May 18, 2021 84.30 84.39 82.97 83.06 2,479,496 -1.11(-1.31%)
May 17, 2021 82.19 84.21 82.19 84.17 2,607,255 +2.23(+2.72%)
May 14, 2021 81.86 82.38 81.03 81.94 3,502,623 -1.66(-1.99%)
May 13, 2021 83.60 84.97 82.38 83.60 4,094,956 -2.54(-2.94%)
May 12, 2021 86.85 87.87 85.78 86.14 3,282,031 -1.76(-2.01%)
May 11, 2021 85.58 88.03 84.94 87.90 4,389,055 +0.78(+0.90%)
May 10, 2021 88.44 89.13 86.97 87.12 4,666,340 +0.59(+0.69%)
May 07, 2021 85.52 86.69 84.89 86.53 3,531,406 +1.68(+1.98%)
May 06, 2021 84.09 85.06 83.59 84.85 3,647,277 +0.91(+1.08%)
May 05, 2021 83.32 84.48 82.02 83.94 4,016,784 +2.99(+3.69%)
May 04, 2021 80.57 81.10 79.50 80.95 3,394,632 +0.20(+0.24%)
May 03, 2021 79.90 81.14 79.76 80.75 2,209,099 +1.76(+2.22%)
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%)
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.