Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 63.59 64.20 63.36 63.42 3,731,602 +1.02(+1.64%)
Sep 29, 2021 62.06 62.60 61.82 62.39 4,891,265 -0.09(-0.14%)
Sep 28, 2021 62.61 62.76 61.96 62.48 5,521,473 -1.62(-2.53%)
Sep 27, 2021 63.24 64.09 63.22 64.10 3,714,799 +0.73(+1.15%)
Sep 24, 2021 63.32 64.04 63.23 63.37 3,895,539 -0.27(-0.42%)
Sep 23, 2021 64.12 64.45 63.58 63.64 4,266,191 +0.44(+0.69%)
Sep 22, 2021 63.75 64.14 63.11 63.20 6,789,100 +1.16(+1.87%)
Sep 21, 2021 63.06 63.08 61.80 62.04 7,584,876 -0.66(-1.06%)
Sep 20, 2021 61.02 62.75 61.02 62.71 8,338,654 -1.87(-2.90%)
Sep 17, 2021 64.32 64.70 63.44 64.58 7,369,313 -1.99(-2.99%)
Sep 16, 2021 68.09 68.15 66.27 66.57 4,002,654 -3.25(-4.65%)
Sep 15, 2021 69.33 70.31 69.27 69.82 2,510,883 +0.82(+1.18%)
Sep 14, 2021 70.13 70.16 68.87 69.00 3,060,296 -1.03(-1.46%)
Sep 13, 2021 70.20 70.65 69.67 70.02 8,764,251 +0.57(+0.82%)
Sep 10, 2021 70.07 70.65 69.45 69.46 3,360,197 +1.06(+1.55%)
Sep 09, 2021 69.02 69.33 68.23 68.39 3,592,672 -1.41(-2.03%)
Sep 08, 2021 70.61 70.77 69.76 69.81 2,883,406 -0.96(-1.35%)
Sep 07, 2021 71.57 71.90 70.72 70.77 2,271,502 -1.24(-1.73%)
Sep 03, 2021 72.45 72.83 71.79 72.01 2,160,823 +0.56(+0.78%)
Sep 02, 2021 71.17 72.26 71.04 71.45 2,405,982 +0.35(+0.49%)
Sep 01, 2021 70.32 71.42 70.11 71.10 2,585,817 -0.15(-0.21%)
Aug 31, 2021 71.84 71.97 70.81 71.25 2,340,680 -0.94(-1.30%)
Aug 30, 2021 72.69 72.75 72.10 72.19 1,309,340 +0.22(+0.30%)
Aug 27, 2021 70.77 72.23 70.72 71.97 1,956,675 +1.72(+2.45%)
Aug 26, 2021 70.34 70.78 70.06 70.25 1,952,478 -1.31(-1.83%)
Aug 25, 2021 71.42 71.91 71.02 71.56 1,552,696 +0.29(+0.41%)
Aug 24, 2021 70.86 71.84 70.79 71.27 2,710,252 +1.98(+2.86%)
Aug 23, 2021 69.28 69.70 69.13 69.28 2,082,270 +0.46(+0.66%)
Aug 20, 2021 68.03 68.98 67.93 68.83 2,850,367 +0.09(+0.14%)
Aug 19, 2021 68.60 69.09 67.97 68.73 5,482,257 -1.62(-2.31%)
Aug 18, 2021 71.11 71.45 70.26 70.36 3,625,243 -2.56(-3.51%)
Aug 17, 2021 72.98 73.27 71.93 72.92 3,468,196 -1.14(-1.54%)
Aug 16, 2021 73.75 74.33 73.10 74.06 3,288,835 -1.34(-1.78%)
Aug 13, 2021 75.01 76.01 74.92 75.40 2,490,093 +0.27(+0.35%)
Aug 12, 2021 75.48 75.52 74.78 75.13 3,113,090 -4.83(-6.04%)
Aug 11, 2021 79.76 80.44 79.05 79.96 3,878,782 -0.78(-0.97%)
Aug 10, 2021 79.15 80.86 79.10 80.74 2,266,404 +1.27(+1.60%)
Aug 09, 2021 78.91 79.76 78.72 79.47 2,230,447 +0.56(+0.71%)
Aug 06, 2021 79.03 79.40 78.57 78.91 1,803,243 +0.21(+0.27%)
Aug 05, 2021 78.86 79.51 78.26 78.70 3,837,389 -3.52(-4.28%)
Aug 04, 2021 82.42 82.81 82.04 82.22 2,287,566 -0.80(-0.96%)
Aug 03, 2021 81.94 83.02 81.29 83.02 2,630,922 +1.94(+2.39%)
Aug 02, 2021 81.78 82.29 80.96 81.08 2,618,171 +0.92(+1.15%)
Jul 30, 2021 80.18 81.21 79.77 80.16 2,520,015 -2.19(-2.66%)
Jul 29, 2021 82.28 83.13 81.92 82.35 3,496,137 +1.90(+2.37%)
Jul 28, 2021 78.92 80.82 78.44 80.44 3,176,927 +3.57(+4.64%)
Jul 27, 2021 78.10 79.27 75.83 76.88 3,980,923 -3.04(-3.80%)
Jul 26, 2021 78.75 80.01 78.72 79.92 2,041,304 +3.05(+3.96%)
Jul 23, 2021 76.79 77.00 75.85 76.87 1,797,058 +0.64(+0.84%)
Jul 22, 2021 76.40 76.57 75.36 76.23 1,558,099 -0.80(-1.04%)
Jul 21, 2021 76.79 77.44 76.34 77.03 1,800,560 +1.38(+1.83%)
Jul 20, 2021 73.52 75.67 73.32 75.64 2,651,263 +1.13(+1.52%)
Jul 19, 2021 74.42 74.84 73.67 74.51 2,793,268 -2.38(-3.09%)
Jul 16, 2021 77.99 78.19 76.61 76.89 3,701,598 -3.21(-4.01%)
Jul 15, 2021 79.40 80.56 79.10 80.10 1,505,390 +0.48(+0.61%)
Jul 14, 2021 79.83 80.19 79.09 79.62 1,987,839 +0.51(+0.65%)
Jul 13, 2021 79.27 79.75 79.00 79.11 1,245,837 -0.79(-0.99%)
Jul 12, 2021 79.03 80.15 78.85 79.90 1,345,133 +0.04(+0.05%)
Jul 09, 2021 78.09 80.08 77.81 79.86 2,154,307 +3.26(+4.26%)
Jul 08, 2021 75.82 77.04 75.22 76.60 2,482,078 -1.72(-2.19%)
Jul 07, 2021 78.10 78.69 77.46 78.32 2,544,699 +1.76(+2.29%)
Jul 06, 2021 78.03 78.09 76.07 76.56 1,810,885 -1.11(-1.42%)
Jul 02, 2021 77.11 77.82 76.52 77.67 1,407,158 +0.85(+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.