Rio Tinto Plc ADR (NY: RIO )

59.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 73.81 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 3,440,723 -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 81.66 82.78 3,697,115 -3.27(-3.80%)
Jul 26, 2021 84.80 86.16 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 84.09 81.91 82.44 1,681,784 -1.19(-1.42%)
Jul 02, 2021 83.03 83.80 82.39 83.63 1,306,839 +0.91(+1.10%)
Jul 01, 2021 84.04 84.19 82.51 82.72 1,623,404 -1.17(-1.39%)
Jun 30, 2021 84.08 84.55 83.31 83.89 1,242,959 -0.72(-0.85%)
Jun 29, 2021 84.90 85.20 84.20 84.61 1,318,126 +0.15(+0.18%)
Jun 28, 2021 85.35 85.48 84.22 84.46 1,329,949 -0.56(-0.66%)
Jun 25, 2021 85.33 85.76 85.02 85.02 1,075,858 +0.20(+0.24%)
Jun 24, 2021 84.39 85.17 84.19 84.82 1,370,322 +1.10(+1.31%)
Jun 23, 2021 84.39 84.69 83.52 83.72 1,943,966 +0.61(+0.73%)
Jun 22, 2021 82.53 83.34 81.98 83.11 1,347,365 +1.02(+1.24%)
Jun 21, 2021 80.90 82.50 80.61 82.09 2,189,323 +1.05(+1.30%)
Jun 18, 2021 82.60 83.08 81.03 81.04 4,617,063 -1.98(-2.38%)
Jun 17, 2021 83.54 84.03 82.41 83.02 3,493,567 -1.64(-1.94%)
Jun 16, 2021 85.29 86.09 84.35 84.66 2,211,279 -1.76(-2.04%)
Jun 15, 2021 86.30 86.64 85.36 86.42 2,141,081 -0.55(-0.63%)
Jun 14, 2021 87.20 87.51 86.76 86.97 1,519,435 -0.51(-0.58%)
Jun 11, 2021 87.72 88.16 87.18 87.48 1,514,598 +0.58(+0.67%)
Jun 10, 2021 86.83 87.29 86.10 86.90 2,037,960 +0.03(+0.03%)
Jun 09, 2021 87.50 87.62 86.53 86.87 2,249,420 -1.74(-1.96%)
Jun 08, 2021 88.50 89.03 87.69 88.61 1,554,790 +0.49(+0.56%)
Jun 07, 2021 89.38 89.48 87.75 88.12 2,734,545 -1.63(-1.82%)
Jun 04, 2021 89.38 89.85 88.68 89.75 2,470,703 +1.24(+1.40%)
Jun 03, 2021 88.75 88.79 87.83 88.51 2,806,446 -1.71(-1.90%)
Jun 02, 2021 90.00 90.70 89.57 90.22 2,391,871 -0.58(-0.64%)
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.