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 (%)
Dec 31, 2013 35.42 35.65 35.65 35.65 1,641,882 +0.15(+0.43%)
Dec 30, 2013 35.38 35.83 35.36 35.50 3,218,821 +0.35(+1.01%)
Dec 27, 2013 35.18 35.35 35.00 35.15 2,710,982 +0.56(+1.61%)
Dec 26, 2013 34.37 34.68 34.36 34.59 1,302,674 +0.04(+0.11%)
Dec 24, 2013 34.28 34.56 34.27 34.55 756,511 +0.42(+1.22%)
Dec 23, 2013 34.10 34.34 34.04 34.13 1,905,030 +0.13(+0.37%)
Dec 20, 2013 34.07 34.27 33.96 34.01 3,247,129 +0.09(+0.26%)
Dec 19, 2013 33.81 34.09 33.74 33.92 2,584,728 -0.11(-0.32%)
Dec 18, 2013 33.67 34.13 33.07 34.03 7,327,724 +0.54(+1.60%)
Dec 17, 2013 33.44 33.65 33.24 33.49 4,389,892 +0.37(+1.11%)
Dec 16, 2013 33.05 33.40 33.04 33.12 3,224,904 +0.41(+1.26%)
Dec 13, 2013 32.59 32.80 32.57 32.71 3,767,608 -0.18(-0.54%)
Dec 12, 2013 33.17 33.19 32.63 32.89 3,736,102 -0.01(-0.04%)
Dec 11, 2013 33.68 33.71 32.87 32.90 3,374,528 -0.77(-2.29%)
Dec 10, 2013 33.99 34.09 33.57 33.67 2,147,256 -0.36(-1.06%)
Dec 09, 2013 33.76 34.14 33.74 34.03 2,398,856 +0.02(+0.06%)
Dec 06, 2013 34.19 34.22 33.89 34.01 3,400,793 +0.45(+1.36%)
Dec 05, 2013 33.89 33.93 33.50 33.56 3,291,519 -0.31(-0.91%)
Dec 04, 2013 33.50 33.98 33.49 33.87 3,642,254 +0.78(+2.35%)
Dec 03, 2013 33.06 33.47 32.92 33.09 3,252,254 +0.01(+0.02%)
Dec 02, 2013 33.49 33.55 33.05 33.09 2,999,593 -0.43(-1.28%)
Nov 29, 2013 33.89 33.98 33.50 33.52 4,817,582 +1.33(+4.14%)
Nov 27, 2013 32.35 32.42 32.09 32.18 2,445,580 +0.48(+1.51%)
Nov 26, 2013 31.78 31.85 31.64 31.70 2,773,681 -0.61(-1.90%)
Nov 25, 2013 32.45 32.49 32.18 32.32 1,865,853 -0.37(-1.12%)
Nov 22, 2013 32.83 32.86 32.56 32.68 2,709,022 -0.30(-0.92%)
Nov 21, 2013 33.35 33.36 32.88 32.98 3,287,410 -0.34(-1.02%)
Nov 20, 2013 33.68 33.86 33.19 33.33 3,189,614 +0.32(+0.96%)
Nov 19, 2013 33.31 33.35 32.80 33.01 2,577,137 -0.06(-0.19%)
Nov 18, 2013 33.29 33.43 33.05 33.07 2,757,604 -0.09(-0.29%)
Nov 15, 2013 33.08 33.22 32.87 33.17 4,132,213 +0.47(+1.45%)
Nov 14, 2013 32.63 32.97 32.49 32.69 6,509,739 -0.07(-0.21%)
Nov 13, 2013 32.02 32.78 32.01 32.76 6,615,282 -0.01(-0.04%)
Nov 12, 2013 32.80 32.97 32.67 32.78 5,078,987 -0.33(-1.01%)
Nov 11, 2013 33.08 33.16 32.97 33.11 3,318,527 -0.48(-1.43%)
Nov 08, 2013 33.03 33.60 32.90 33.59 3,537,132 +0.37(+1.12%)
Nov 07, 2013 34.01 34.01 33.07 33.22 4,848,575 -0.59(-1.76%)
Nov 06, 2013 33.95 34.05 33.65 33.81 3,527,567 +0.20(+0.60%)
Nov 05, 2013 33.86 33.92 33.55 33.61 5,207,755 +0.28(+0.83%)
Nov 04, 2013 32.95 33.33 32.81 33.33 7,079,954 +1.00(+3.11%)
Nov 01, 2013 32.05 32.47 31.86 32.33 4,044,302 +0.30(+0.93%)
Oct 31, 2013 32.46 32.50 32.02 32.03 2,762,163 -0.26(-0.80%)
Oct 30, 2013 32.54 32.73 31.99 32.29 3,113,413 -0.26(-0.80%)
Oct 29, 2013 32.56 32.70 32.35 32.55 2,206,311 -0.18(-0.54%)
Oct 28, 2013 32.48 32.78 32.42 32.73 3,270,898 -0.29(-0.88%)
Oct 25, 2013 32.86 33.04 32.75 33.02 1,739,301 +0.00(+0.00%)
Oct 24, 2013 33.05 33.16 32.95 33.02 2,391,426 +0.21(+0.64%)
Oct 23, 2013 32.66 32.95 32.62 32.81 3,628,325 -0.59(-1.78%)
Oct 22, 2013 33.25 33.73 33.22 33.40 3,679,116 +0.38(+1.15%)
Oct 21, 2013 33.11 33.23 32.94 33.02 2,656,937 +0.25(+0.77%)
Oct 18, 2013 33.00 33.05 32.74 32.77 3,381,393 +0.16(+0.48%)
Oct 17, 2013 32.37 32.69 32.37 32.61 3,091,686 +0.18(+0.56%)
Oct 16, 2013 32.51 32.61 32.30 32.43 3,081,424 +0.00(+0.00%)
Oct 15, 2013 32.23 32.62 32.08 32.43 8,428,677 +0.83(+2.62%)
Oct 14, 2013 31.18 31.73 31.14 31.60 3,705,762 +0.47(+1.50%)
Oct 11, 2013 30.77 31.27 30.73 31.13 3,835,466 +0.41(+1.34%)
Oct 10, 2013 30.34 30.79 30.31 30.72 3,768,319 +0.72(+2.40%)
Oct 09, 2013 29.95 30.15 29.61 30.00 3,474,680 -0.11(-0.36%)
Oct 08, 2013 30.36 30.44 30.09 30.11 3,437,502 -0.37(-1.22%)
Oct 07, 2013 30.08 30.68 30.08 30.48 3,843,026 -0.21(-0.70%)
Oct 04, 2013 30.33 30.72 30.33 30.70 2,312,466 +0.15(+0.48%)
Oct 03, 2013 30.87 30.98 30.41 30.55 2,881,842 -0.45(-1.47%)
Oct 02, 2013 30.64 31.11 30.60 31.01 3,480,838 +0.35(+1.15%)
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.