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 (%)
Jul 31, 2013 27.88 28.34 27.71 27.94 4,885,467 -0.01(-0.04%)
Jul 30, 2013 28.14 28.17 27.83 27.96 3,756,401 -0.19(-0.66%)
Jul 29, 2013 28.03 28.24 27.95 28.14 3,254,670 -0.06(-0.20%)
Jul 26, 2013 27.89 28.22 27.81 28.20 3,815,781 +0.16(+0.58%)
Jul 25, 2013 27.71 28.04 27.68 28.04 4,592,010 -0.03(-0.11%)
Jul 24, 2013 28.78 28.78 27.89 28.07 5,356,114 -0.57(-1.97%)
Jul 23, 2013 28.40 28.83 28.38 28.63 6,833,533 +0.88(+3.16%)
Jul 22, 2013 27.48 27.90 27.41 27.76 4,441,494 +0.21(+0.77%)
Jul 19, 2013 27.58 27.68 27.38 27.55 4,284,563 -0.16(-0.56%)
Jul 18, 2013 27.71 27.94 27.65 27.70 3,438,097 +0.04(+0.16%)
Jul 17, 2013 27.88 27.95 27.38 27.66 5,308,255 +0.37(+1.34%)
Jul 16, 2013 27.24 27.32 26.93 27.29 6,109,064 +1.03(+3.93%)
Jul 15, 2013 26.52 26.57 26.17 26.26 3,487,655 +0.07(+0.28%)
Jul 12, 2013 26.35 26.43 26.01 26.19 4,786,053 -0.73(-2.72%)
Jul 11, 2013 26.86 26.96 26.58 26.92 8,317,756 +1.74(+6.91%)
Jul 10, 2013 25.24 25.38 24.99 25.18 4,212,252 -0.15(-0.59%)
Jul 09, 2013 25.50 25.40 25.24 25.33 3,650,872 +0.48(+1.92%)
Jul 08, 2013 24.79 24.99 24.72 24.85 3,854,346 +0.07(+0.28%)
Jul 05, 2013 24.86 24.90 24.31 24.78 4,313,170 -0.35(-1.38%)
Jul 03, 2013 25.00 25.25 24.82 25.13 2,294,625 -0.14(-0.57%)
Jul 02, 2013 25.55 25.69 24.98 25.27 3,430,107 -0.53(-2.07%)
Jul 01, 2013 25.98 26.07 25.75 25.81 2,787,907 +0.29(+1.14%)
Jun 28, 2013 25.47 25.68 25.24 25.52 4,438,033 -0.22(-0.84%)
Jun 27, 2013 25.48 25.97 25.48 25.73 6,555,497 +0.21(+0.80%)
Jun 26, 2013 25.35 25.54 25.22 25.53 6,753,363 -0.12(-0.48%)
Jun 25, 2013 25.34 25.75 25.24 25.65 6,781,316 +0.60(+2.38%)
Jun 24, 2013 25.12 25.30 24.69 25.06 5,322,119 -0.74(-2.87%)
Jun 21, 2013 25.83 26.00 25.57 25.79 5,530,733 -0.09(-0.34%)
Jun 20, 2013 25.76 26.10 25.63 25.88 13,598,855 -1.07(-3.99%)
Jun 19, 2013 27.19 27.40 26.73 26.96 7,641,955 -0.43(-1.59%)
Jun 18, 2013 27.13 27.39 27.06 27.39 5,207,164 +0.12(+0.43%)
Jun 17, 2013 27.29 27.36 27.08 27.27 5,220,522 +0.37(+1.39%)
Jun 14, 2013 27.37 27.39 26.70 26.90 6,514,124 -0.18(-0.67%)
Jun 13, 2013 26.88 27.20 26.76 27.08 6,242,687 +0.94(+3.59%)
Jun 12, 2013 26.36 26.41 26.02 26.14 5,788,461 +0.07(+0.29%)
Jun 11, 2013 25.81 26.20 25.78 26.07 4,992,374 -0.36(-1.36%)
Jun 10, 2013 26.51 26.54 26.35 26.43 4,177,234 -0.50(-1.85%)
Jun 07, 2013 26.96 27.14 26.80 26.93 4,761,919 -0.02(-0.07%)
Jun 06, 2013 26.57 26.96 26.38 26.94 4,672,686 +0.28(+1.05%)
Jun 05, 2013 27.05 27.16 26.65 26.66 5,203,351 -0.70(-2.54%)
Jun 04, 2013 27.52 27.65 27.19 27.36 5,031,745 -0.14(-0.50%)
Jun 03, 2013 27.37 27.55 27.07 27.50 7,523,835 +0.96(+3.63%)
May 31, 2013 27.50 27.51 26.52 26.53 8,041,506 -1.13(-4.09%)
May 30, 2013 27.26 27.72 27.19 27.66 6,171,154 +0.73(+2.72%)
May 29, 2013 26.96 27.18 26.69 26.93 8,520,533 +0.19(+0.70%)
May 28, 2013 27.05 27.12 26.72 26.75 4,475,235 -0.30(-1.10%)
May 24, 2013 26.92 27.20 26.91 27.04 4,097,403 -0.40(-1.47%)
May 23, 2013 27.24 27.56 27.02 27.45 6,520,624 -0.43(-1.56%)
May 22, 2013 28.21 28.77 27.76 27.88 8,421,196 -0.06(-0.20%)
May 21, 2013 28.12 28.30 27.91 27.94 10,784,286 +0.25(+0.92%)
May 20, 2013 27.33 27.82 27.21 27.68 9,931,459 +0.35(+1.30%)
May 17, 2013 27.53 27.63 27.25 27.33 9,202,317 +0.15(+0.55%)
May 16, 2013 27.02 27.43 26.89 27.18 12,968,013 -0.39(-1.40%)
May 15, 2013 27.48 27.69 27.43 27.57 5,401,354 -1.14(-3.96%)
May 13, 2013 28.86 28.86 28.48 28.70 2,775,175 -0.47(-1.62%)
May 10, 2013 29.27 29.31 28.82 29.17 4,268,867 -0.22(-0.76%)
May 09, 2013 29.78 29.93 29.29 29.40 4,507,935 -0.75(-2.49%)
May 08, 2013 29.65 30.32 29.61 30.15 4,841,885 +0.67(+2.28%)
May 07, 2013 29.67 29.74 29.37 29.48 4,691,851 +0.11(+0.36%)
May 06, 2013 29.29 29.42 28.97 29.37 2,882,114 +0.22(+0.75%)
May 03, 2013 29.24 29.27 29.11 29.16 4,988,635 +1.18(+4.22%)
May 02, 2013 27.94 28.22 27.73 27.97 4,058,858 +0.14(+0.49%)
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.