Rio Tinto Plc ADR (NY: RIO )

72.94 +0.81 (+1.13%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 53.61 54.00 53.46 53.64 1,653,741 -0.26(-0.48%)
Feb 27, 2013 52.84 54.21 52.71 53.90 2,145,413 +0.60(+1.13%)
Feb 26, 2013 53.28 53.54 52.89 53.30 1,964,387 +0.28(+0.53%)
Feb 25, 2013 53.04 53.57 52.90 53.02 5,358,449 -0.55(-1.03%)
Feb 22, 2013 53.68 53.80 52.88 53.57 2,649,290 -0.09(-0.17%)
Feb 21, 2013 53.72 54.23 53.34 53.66 4,934,384 -1.60(-2.90%)
Feb 20, 2013 55.95 56.02 55.21 55.26 5,022,413 -2.20(-3.83%)
Feb 19, 2013 57.53 57.66 57.00 57.46 2,027,375 -0.31(-0.54%)
Feb 15, 2013 58.14 58.27 57.56 57.77 1,127,830 -0.38(-0.65%)
Feb 14, 2013 57.75 58.36 57.75 58.15 1,713,392 -0.22(-0.38%)
Feb 13, 2013 58.45 58.90 58.22 58.37 2,399,460 +1.07(+1.87%)
Feb 12, 2013 56.92 57.59 56.88 57.30 798,240 -0.17(-0.30%)
Feb 11, 2013 57.22 57.51 56.99 57.47 1,333,044 -0.11(-0.19%)
Feb 08, 2013 57.90 58.25 57.40 57.58 2,433,005 +0.30(+0.52%)
Feb 07, 2013 57.53 57.59 56.78 57.28 1,827,520 -0.21(-0.37%)
Feb 06, 2013 56.85 57.58 56.78 57.49 1,655,469 +0.86(+1.52%)
Feb 04, 2013 56.89 57.00 56.47 56.63 1,748,202 -1.37(-2.36%)
Feb 01, 2013 57.55 58.15 57.27 58.00 2,036,093 +1.53(+2.71%)
Jan 31, 2013 56.58 56.96 56.33 56.47 1,948,608 +0.58(+1.04%)
Jan 30, 2013 56.60 56.83 55.61 55.89 2,689,812 -0.52(-0.92%)
Jan 29, 2013 55.94 56.59 55.85 56.41 1,660,057 +1.54(+2.81%)
Jan 28, 2013 55.51 55.54 54.87 54.87 1,465,628 -0.93(-1.67%)
Jan 25, 2013 55.70 55.82 55.20 55.80 2,018,299 -0.03(-0.05%)
Jan 24, 2013 55.85 56.58 55.61 55.83 2,233,887 +0.35(+0.63%)
Jan 23, 2013 56.52 56.05 55.33 55.48 2,633,920 -1.04(-1.84%)
Jan 22, 2013 56.24 56.78 56.01 56.52 1,923,171 +0.67(+1.20%)
Jan 18, 2013 56.28 56.28 55.36 55.85 3,040,133 +1.03(+1.88%)
Jan 17, 2013 55.05 55.11 54.45 54.82 3,960,380 -0.21(-0.38%)
Jan 16, 2013 55.28 55.56 54.69 55.03 2,554,331 -1.00(-1.78%)
Jan 15, 2013 55.65 56.33 55.62 56.03 1,179,372 +0.22(+0.39%)
Jan 14, 2013 55.93 56.10 55.50 55.81 2,228,030 +0.16(+0.29%)
Jan 11, 2013 56.00 56.13 55.38 55.65 3,044,539 -1.64(-2.86%)
Jan 10, 2013 57.17 57.41 56.53 57.29 2,301,189 +0.09(+0.16%)
Jan 09, 2013 57.09 57.33 56.86 57.20 1,752,469 +0.26(+0.46%)
Jan 08, 2013 56.90 57.12 56.83 56.94 1,609,363 -0.76(-1.32%)
Jan 07, 2013 57.37 57.87 57.31 57.70 2,279,514 -0.58(-1.00%)
Jan 04, 2013 57.72 58.41 57.71 58.28 2,754,196 -0.20(-0.34%)
Jan 03, 2013 59.11 59.20 58.21 58.48 2,062,535 -1.44(-2.40%)
Jan 02, 2013 60.24 60.33 59.67 59.92 2,567,761 +1.99(+3.44%)
Dec 31, 2012 57.14 58.36 56.95 57.93 1,858,253 +0.87(+1.52%)
Dec 28, 2012 56.95 57.29 56.73 57.06 1,812,938 -0.32(-0.56%)
Dec 27, 2012 57.65 57.69 56.62 57.38 1,636,198 +0.42(+0.74%)
Dec 26, 2012 56.94 57.42 56.90 56.96 1,452,961 +0.42(+0.74%)
Dec 24, 2012 56.26 56.81 56.26 56.54 661,271 -0.24(-0.42%)
Dec 21, 2012 56.29 56.86 56.21 56.78 1,965,197 -0.38(-0.66%)
Dec 20, 2012 57.39 57.40 56.80 57.16 2,325,770 +0.02(+0.04%)
Dec 19, 2012 57.99 58.02 57.00 57.14 4,607,632 -1.08(-1.86%)
Dec 18, 2012 57.28 58.35 57.13 58.22 6,028,273 +1.84(+3.26%)
Dec 17, 2012 55.49 56.58 55.40 56.38 5,066,981 +1.46(+2.66%)
Dec 14, 2012 53.90 55.40 53.88 54.92 4,269,066 +1.27(+2.37%)
Dec 13, 2012 53.47 54.01 53.36 53.65 3,608,219 +0.16(+0.30%)
Dec 12, 2012 53.60 53.89 53.21 53.49 2,710,308 +0.31(+0.58%)
Dec 11, 2012 52.98 53.46 52.94 53.18 2,704,825 +0.15(+0.28%)
Dec 10, 2012 52.58 53.19 52.51 53.03 2,083,928 +0.63(+1.20%)
Dec 07, 2012 52.36 52.59 51.84 52.40 2,688,522 +0.52(+1.00%)
Dec 06, 2012 51.98 52.13 51.56 51.88 3,230,746 +0.00(+0.00%)
Dec 05, 2012 51.76 52.29 51.47 51.88 4,116,714 +1.59(+3.16%)
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.