Rio Tinto Plc ADR (NY: RIO )

70.19 -0.15 (-0.21%)
Streaming Delayed Price Updated: 2:40 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 54.29 55.84 54.29 55.06 4,688,687 -0.12(-0.22%)
Sep 29, 2022 54.48 55.26 53.77 55.18 6,329,471 +1.31(+2.43%)
Sep 28, 2022 52.35 54.00 52.24 53.87 4,263,442 +1.49(+2.84%)
Sep 27, 2022 52.29 52.96 51.81 52.38 5,002,360 +1.16(+2.26%)
Sep 26, 2022 51.14 52.42 50.91 51.22 5,248,579 -0.94(-1.80%)
Sep 23, 2022 52.40 52.61 51.47 52.16 9,042,207 -3.19(-5.76%)
Sep 22, 2022 55.51 55.83 54.88 55.35 3,970,688 +2.13(+4.00%)
Sep 21, 2022 54.89 54.94 53.22 53.22 3,845,019 -1.89(-3.43%)
Sep 20, 2022 54.79 55.25 54.31 55.11 3,507,104 -1.20(-2.13%)
Sep 19, 2022 54.40 56.33 54.27 56.31 2,456,683 +1.14(+2.07%)
Sep 16, 2022 54.67 55.56 54.48 55.17 3,589,689 -0.18(-0.33%)
Sep 15, 2022 55.48 56.19 55.13 55.35 3,309,251 -0.85(-1.51%)
Sep 14, 2022 56.50 56.73 55.73 56.20 3,539,000 -0.48(-0.85%)
Sep 13, 2022 57.56 58.41 56.49 56.68 3,955,970 -2.16(-3.67%)
Sep 12, 2022 58.83 59.12 58.31 58.84 2,563,541 +0.91(+1.57%)
Sep 09, 2022 57.02 58.09 57.00 57.93 3,506,903 +2.59(+4.68%)
Sep 08, 2022 54.59 55.36 54.50 55.34 2,432,796 +1.01(+1.86%)
Sep 07, 2022 53.67 54.60 53.21 54.33 4,132,937 -0.55(-1.00%)
Sep 06, 2022 55.48 55.63 54.66 54.88 2,994,794 +0.39(+0.72%)
Sep 02, 2022 55.19 55.50 54.22 54.49 3,820,832 +0.15(+0.28%)
Sep 01, 2022 54.25 54.54 53.61 54.34 4,279,416 -1.95(-3.46%)
Aug 31, 2022 56.26 56.68 55.77 56.29 3,182,937 -0.48(-0.85%)
Aug 30, 2022 58.48 58.50 56.59 56.77 4,422,227 -2.47(-4.17%)
Aug 29, 2022 59.00 59.84 58.89 59.24 2,345,412 -0.47(-0.79%)
Aug 26, 2022 60.89 61.21 59.40 59.71 3,141,550 -0.46(-0.76%)
Aug 25, 2022 59.42 60.25 59.23 60.17 2,251,356 +1.05(+1.78%)
Aug 24, 2022 58.94 59.52 58.78 59.12 3,780,340 -1.98(-3.24%)
Aug 23, 2022 59.31 61.25 59.29 61.10 4,678,938 +2.17(+3.68%)
Aug 22, 2022 58.85 59.44 58.54 58.93 2,043,217 +0.10(+0.17%)
Aug 19, 2022 59.57 59.66 58.74 58.83 2,933,795 -1.66(-2.74%)
Aug 18, 2022 60.16 60.55 59.92 60.49 2,587,337 +0.83(+1.39%)
Aug 17, 2022 59.50 60.01 59.32 59.66 2,670,992 -1.32(-2.16%)
Aug 16, 2022 60.08 61.03 60.05 60.98 3,497,854 +2.47(+4.22%)
Aug 15, 2022 58.00 58.59 57.62 58.51 3,890,321 -1.69(-2.81%)
Aug 12, 2022 59.33 60.30 59.18 60.20 7,104,183 +0.22(+0.37%)
Aug 11, 2022 59.96 60.53 59.58 59.98 4,678,369 +0.94(+1.59%)
Aug 10, 2022 59.60 59.66 58.84 59.04 3,767,236 +0.35(+0.60%)
Aug 09, 2022 58.51 58.77 58.13 58.69 2,880,410 +0.52(+0.89%)
Aug 08, 2022 58.74 59.04 57.82 58.17 2,992,258 +0.11(+0.18%)
Aug 05, 2022 56.49 58.27 56.28 58.06 2,744,179 +1.31(+2.31%)
Aug 04, 2022 56.49 57.11 56.10 56.75 2,691,922 +0.13(+0.24%)
Aug 03, 2022 57.05 57.22 56.34 56.62 2,988,496 -0.11(-0.20%)
Aug 02, 2022 57.46 57.53 56.27 56.73 3,159,147 -0.91(-1.58%)
Aug 01, 2022 58.17 58.20 57.16 57.64 2,848,449 -0.75(-1.28%)
Jul 29, 2022 57.87 58.58 57.35 58.39 4,057,484 +1.10(+1.92%)
Jul 28, 2022 57.66 57.81 56.66 57.29 3,596,928 +0.44(+0.77%)
Jul 27, 2022 55.29 57.06 54.58 56.85 4,785,284 +0.30(+0.52%)
Jul 26, 2022 57.10 57.16 56.09 56.55 3,021,470 -0.54(-0.94%)
Jul 25, 2022 57.07 57.18 56.36 57.09 3,054,653 +2.08(+3.77%)
Jul 22, 2022 55.87 56.30 54.74 55.01 3,045,272 -0.03(-0.05%)
Jul 21, 2022 53.54 55.05 53.47 55.04 3,000,774 +0.22(+0.40%)
Jul 20, 2022 54.77 54.93 54.25 54.82 3,005,769 -0.14(-0.26%)
Jul 19, 2022 54.71 55.12 54.33 54.96 3,243,497 +0.77(+1.43%)
Jul 18, 2022 54.77 55.46 54.07 54.19 3,654,581 +1.18(+2.22%)
Jul 15, 2022 51.91 53.11 51.50 53.01 6,630,948 +0.70(+1.34%)
Jul 14, 2022 52.69 52.69 51.87 52.31 5,405,984 -3.27(-5.89%)
Jul 13, 2022 54.67 56.07 54.20 55.59 4,569,554 +0.84(+1.54%)
Jul 12, 2022 54.78 55.42 54.40 54.74 5,496,786 -0.56(-1.02%)
Jul 11, 2022 55.20 55.61 54.84 55.31 4,530,871 -1.24(-2.20%)
Jul 08, 2022 56.77 56.88 55.67 56.55 3,121,692 -0.36(-0.64%)
Jul 07, 2022 56.74 57.40 56.47 56.92 4,369,778 +2.13(+3.89%)
Jul 06, 2022 54.73 55.04 53.82 54.78 4,013,812 -0.02(-0.04%)
Jul 05, 2022 54.40 54.83 53.59 54.80 5,189,444 -2.44(-4.26%)
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.