Rio Tinto Plc ADR (NY: RIO )

57.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 47.22 47.47 46.81 47.08 2,292,626 -0.48(-1.01%)
Mar 27, 2013 46.90 47.61 46.78 47.56 3,214,760 +0.41(+0.87%)
Mar 26, 2013 46.79 47.16 46.66 47.15 2,174,430 +0.47(+1.01%)
Mar 25, 2013 47.35 47.47 46.42 46.68 3,108,618 -0.77(-1.62%)
Mar 22, 2013 47.51 47.62 47.29 47.45 2,115,801 +0.00(+0.00%)
Mar 21, 2013 47.23 47.85 47.16 47.45 2,494,556 -0.04(-0.08%)
Mar 20, 2013 47.46 47.61 47.23 47.49 2,533,899 +0.61(+1.30%)
Mar 19, 2013 47.68 47.94 46.50 46.88 8,229,496 -2.39(-4.85%)
Mar 18, 2013 49.53 49.81 49.23 49.27 2,658,406 -0.71(-1.42%)
Mar 15, 2013 50.22 50.40 49.80 49.98 2,556,193 +0.14(+0.28%)
Mar 14, 2013 49.76 50.10 49.44 49.84 4,295,347 -0.42(-0.84%)
Mar 13, 2013 50.91 50.93 50.05 50.26 2,534,751 -1.14(-2.22%)
Mar 12, 2013 51.46 51.91 51.22 51.40 2,257,902 -0.09(-0.17%)
Mar 11, 2013 51.09 51.65 50.95 51.49 1,240,176 +0.35(+0.68%)
Mar 08, 2013 51.27 51.46 50.92 51.14 3,217,257 -0.94(-1.80%)
Mar 07, 2013 51.76 52.45 51.72 52.08 2,179,349 +0.69(+1.34%)
Mar 06, 2013 51.02 51.61 50.72 51.39 2,904,390 -0.21(-0.41%)
Mar 05, 2013 51.99 52.23 51.48 51.60 3,117,045 +1.12(+2.22%)
Mar 04, 2013 50.08 50.66 49.89 50.48 5,705,380 -1.27(-2.45%)
Mar 01, 2013 51.68 51.98 51.51 51.75 2,894,410 -1.89(-3.52%)
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%)
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.