Rio Tinto Plc ADR (NY: RIO )

55.06 -0.12 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 72.52 73.20 71.06 71.12 2,905,342 -0.39(-0.55%)
Apr 28, 2022 71.42 71.76 70.53 71.51 3,416,448 -0.39(-0.54%)
Apr 27, 2022 71.90 72.76 70.76 71.90 4,249,378 +3.16(+4.60%)
Apr 26, 2022 69.69 70.47 68.66 68.74 4,636,543 -2.10(-2.96%)
Apr 25, 2022 70.37 71.07 68.71 70.84 5,310,332 -1.83(-2.52%)
Apr 22, 2022 74.53 74.87 72.57 72.67 3,842,711 -2.14(-2.86%)
Apr 21, 2022 76.57 76.92 74.38 74.81 4,775,074 -3.77(-4.80%)
Apr 20, 2022 78.04 78.62 76.02 78.58 6,460,193 -2.12(-2.63%)
Apr 19, 2022 81.16 81.60 80.31 80.70 2,703,737 -1.70(-2.06%)
Apr 18, 2022 82.45 83.21 81.94 82.40 2,575,772 +0.53(+0.65%)
Apr 14, 2022 82.00 82.40 81.62 81.87 2,644,524 -0.07(-0.09%)
Apr 13, 2022 80.77 82.00 80.75 81.94 2,691,421 +1.45(+1.80%)
Apr 12, 2022 80.87 81.93 80.24 80.49 3,326,557 +0.75(+0.94%)
Apr 11, 2022 80.59 80.65 79.47 79.74 2,655,584 -0.54(-0.67%)
Apr 08, 2022 81.26 81.48 80.11 80.28 2,769,704 -0.57(-0.71%)
Apr 07, 2022 80.58 81.28 79.62 80.85 2,936,350 +0.28(+0.35%)
Apr 06, 2022 80.59 80.92 79.83 80.57 3,680,418 +0.08(+0.10%)
Apr 05, 2022 81.01 81.37 80.07 80.49 2,861,091 -0.89(-1.09%)
Apr 04, 2022 81.87 82.04 80.91 81.38 2,800,289 -1.30(-1.57%)
Apr 01, 2022 81.49 82.88 81.40 82.68 3,345,703 +2.28(+2.84%)
Mar 31, 2022 81.63 81.92 80.30 80.40 2,785,906 -0.10(-0.12%)
Mar 30, 2022 79.55 81.09 79.45 80.50 3,057,438 +2.12(+2.70%)
Mar 29, 2022 77.26 78.41 76.77 78.38 3,539,723 -0.15(-0.19%)
Mar 28, 2022 78.53 78.61 77.54 78.53 2,574,492 -0.99(-1.24%)
Mar 25, 2022 78.92 79.58 78.72 79.52 2,890,619 +1.22(+1.56%)
Mar 24, 2022 78.70 78.91 77.98 78.30 3,003,556 +0.42(+0.54%)
Mar 23, 2022 76.95 78.07 76.59 77.88 3,853,634 +1.41(+1.84%)
Mar 22, 2022 78.74 78.83 76.31 76.47 3,667,626 -1.22(-1.57%)
Mar 21, 2022 77.10 77.79 76.91 77.69 3,802,898 +2.26(+3.00%)
Mar 18, 2022 74.79 75.72 74.55 75.43 4,636,963 +0.59(+0.79%)
Mar 17, 2022 73.32 74.85 73.14 74.84 4,771,047 +2.12(+2.92%)
Mar 16, 2022 70.59 72.80 70.59 72.72 6,815,714 +3.64(+5.27%)
Mar 15, 2022 67.91 69.21 67.52 69.08 8,967,957 -0.29(-0.42%)
Mar 14, 2022 71.04 71.31 68.95 69.37 8,953,715 -3.35(-4.61%)
Mar 11, 2022 73.11 74.36 72.67 72.72 4,664,616 -2.13(-2.85%)
Mar 10, 2022 72.97 74.89 74.85 6,791,421 -2.87(-3.69%)
Mar 09, 2022 75.67 77.98 75.05 77.72 7,702,992 +0.19(+0.25%)
Mar 08, 2022 78.28 79.20 77.22 77.53 7,545,882 -2.01(-2.53%)
Mar 07, 2022 80.86 81.46 78.96 79.54 6,168,191 -2.34(-2.86%)
Mar 04, 2022 81.14 82.00 80.79 81.88 10,412,418 -2.12(-2.52%)
Mar 03, 2022 84.43 84.69 82.69 84.00 6,269,427 +0.46(+0.55%)
Mar 02, 2022 82.72 83.78 82.32 83.54 6,539,557 +3.51(+4.39%)
Mar 01, 2022 80.25 81.45 79.09 80.03 5,327,707 +1.45(+1.85%)
Feb 28, 2022 77.16 79.14 77.10 78.58 4,747,977 +0.62(+0.80%)
Feb 25, 2022 74.84 78.03 76.58 77.96 5,227,085 +2.54(+3.37%)
Feb 24, 2022 74.37 75.55 73.61 75.42 6,315,683 -2.08(-2.68%)
Feb 23, 2022 77.19 77.57 76.18 77.50 5,473,170 -0.27(-0.35%)
Feb 22, 2022 78.22 79.09 77.34 77.77 6,738,810 +0.14(+0.18%)
Feb 18, 2022 77.63 0 +0.95(+1.24%)
Feb 17, 2022 77.26 77.59 76.24 76.68 4,245,504 -1.88(-2.39%)
Feb 16, 2022 77.16 78.64 77.10 78.56 3,078,682 +1.43(+1.85%)
Feb 15, 2022 77.12 77.48 76.12 77.13 4,002,488 -1.24(-1.58%)
Feb 14, 2022 78.38 78.61 77.66 78.37 3,068,453 +0.58(+0.75%)
Feb 11, 2022 78.02 79.28 77.58 77.79 4,193,839 -1.17(-1.48%)
Feb 10, 2022 78.61 80.44 78.59 78.96 4,340,036 +0.63(+0.80%)
Feb 09, 2022 78.05 78.43 77.33 78.33 5,037,639 +0.23(+0.29%)
Feb 08, 2022 77.25 78.18 76.33 78.10 4,612,815 +1.46(+1.91%)
Feb 07, 2022 74.69 76.99 74.32 76.64 6,372,111 +2.75(+3.72%)
Feb 04, 2022 73.96 74.11 73.36 73.89 4,269,652 +0.42(+0.57%)
Feb 03, 2022 74.39 73.45 73.47 4,727,041 -0.82(-1.10%)
Feb 02, 2022 73.94 74.42 73.35 74.29 4,148,088 +0.09(+0.12%)
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.