Rio Tinto Plc ADR (NY: RIO )

71.80 +1.95 (+2.79%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.25 32.39 32.04 32.19 4,403,397 -0.12(-0.38%)
Sep 29, 2014 32.28 32.56 32.26 32.32 2,926,919 -0.72(-2.18%)
Sep 26, 2014 32.85 33.12 32.83 33.04 2,856,552 -0.09(-0.28%)
Sep 25, 2014 33.36 33.38 32.82 33.13 5,182,413 -0.75(-2.22%)
Sep 24, 2014 33.99 34.11 33.72 33.88 4,906,907 +0.54(+1.63%)
Sep 23, 2014 33.16 33.42 33.12 33.34 4,415,379 +0.50(+1.51%)
Sep 22, 2014 33.07 33.08 32.71 32.84 5,648,307 -0.99(-2.92%)
Sep 19, 2014 34.36 34.38 33.76 33.83 4,970,670 -0.95(-2.73%)
Sep 18, 2014 34.61 34.80 34.61 34.78 2,668,566 +0.21(+0.61%)
Sep 17, 2014 34.99 35.01 34.52 34.57 4,548,086 -0.61(-1.73%)
Sep 16, 2014 34.16 35.37 34.14 35.18 6,981,356 +0.71(+2.05%)
Sep 15, 2014 34.52 34.65 34.41 34.47 3,361,201 +0.25(+0.73%)
Sep 12, 2014 34.44 34.44 34.05 34.22 4,838,681 -0.13(-0.38%)
Sep 11, 2014 34.26 34.47 34.02 34.35 5,251,577 +0.05(+0.13%)
Sep 10, 2014 34.22 34.32 33.97 34.31 4,376,561 +0.18(+0.54%)
Sep 09, 2014 33.91 34.19 33.79 34.12 4,357,257 +0.18(+0.52%)
Sep 08, 2014 34.33 34.36 33.92 33.95 4,959,992 -0.72(-2.08%)
Sep 05, 2014 34.48 34.70 34.32 34.67 3,719,840 -0.01(-0.02%)
Sep 04, 2014 34.91 35.16 34.55 34.67 5,521,921 -0.49(-1.40%)
Sep 03, 2014 35.32 35.47 35.03 35.16 2,195,773 +0.12(+0.36%)
Sep 02, 2014 35.35 35.35 35.00 35.04 3,146,724 -0.14(-0.39%)
Aug 29, 2014 35.18 35.18 35.18 35.18 2,727,915 +0.03(+0.09%)
Aug 28, 2014 35.05 35.23 34.89 35.14 7,338,070 -1.31(-3.59%)
Aug 27, 2014 36.46 36.52 36.16 36.45 2,534,741 -0.16(-0.45%)
Aug 26, 2014 36.29 36.65 36.29 36.62 3,686,743 -0.30(-0.82%)
Aug 25, 2014 37.10 37.24 36.87 36.92 2,586,982 +0.07(+0.18%)
Aug 22, 2014 36.95 37.01 36.65 36.85 2,141,216 -0.62(-1.66%)
Aug 21, 2014 37.39 37.49 37.25 37.47 1,828,033 -0.18(-0.49%)
Aug 20, 2014 37.53 37.85 37.53 37.66 2,761,371 +0.36(+0.97%)
Aug 19, 2014 37.22 37.43 37.05 37.30 5,379,370 -0.41(-1.09%)
Aug 18, 2014 37.55 37.68 37.47 37.71 2,238,887 +0.18(+0.49%)
Aug 15, 2014 37.52 37.72 37.30 37.53 3,551,122 +0.41(+1.09%)
Aug 14, 2014 37.09 37.13 36.92 37.12 5,400,286 -0.51(-1.36%)
Aug 13, 2014 37.49 37.73 37.36 37.63 6,442,097 -0.50(-1.30%)
Aug 12, 2014 37.89 38.22 37.77 38.13 3,281,604 +0.08(+0.22%)
Aug 11, 2014 37.70 38.15 37.66 38.04 5,252,092 +1.01(+2.73%)
Aug 08, 2014 36.55 37.02 36.45 37.03 2,206,630 +0.25(+0.68%)
Aug 07, 2014 37.53 37.78 36.33 36.78 4,699,224 -0.05(-0.14%)
Aug 06, 2014 36.26 37.04 36.26 36.83 3,379,775 +0.36(+0.99%)
Aug 05, 2014 36.58 36.62 36.22 36.47 4,292,549 -0.53(-1.44%)
Aug 04, 2014 36.66 37.16 36.52 37.01 3,142,148 +0.52(+1.41%)
Aug 01, 2014 36.48 36.76 36.28 36.49 3,170,690 -0.42(-1.13%)
Jul 31, 2014 37.21 37.30 36.75 36.91 4,323,976 -0.66(-1.75%)
Jul 30, 2014 37.74 37.79 37.32 37.57 3,585,777 -0.37(-0.98%)
Jul 29, 2014 38.05 38.22 37.91 37.94 3,009,345 +0.22(+0.58%)
Jul 28, 2014 37.73 37.93 37.35 37.72 2,299,891 +0.20(+0.53%)
Jul 25, 2014 37.71 37.77 37.35 37.52 2,902,817 -0.12(-0.31%)
Jul 24, 2014 37.39 37.80 37.31 37.64 3,517,225 +0.30(+0.79%)
Jul 23, 2014 37.01 37.43 36.97 37.34 3,838,350 +0.29(+0.78%)
Jul 22, 2014 36.77 37.05 36.68 37.05 3,835,155 +0.68(+1.88%)
Jul 21, 2014 36.36 36.42 36.18 36.37 1,766,382 -0.04(-0.11%)
Jul 18, 2014 36.16 36.41 36.15 36.41 2,218,556 +0.08(+0.21%)
Jul 17, 2014 36.58 36.83 36.29 36.33 2,741,953 -0.65(-1.76%)
Jul 16, 2014 36.93 37.04 36.81 36.98 4,087,192 +0.68(+1.88%)
Jul 15, 2014 36.23 36.34 35.81 36.30 3,803,219 +0.41(+1.15%)
Jul 14, 2014 35.74 35.93 35.71 35.88 2,503,892 +0.35(+0.98%)
Jul 11, 2014 35.18 35.64 35.15 35.54 2,262,902 +0.00(+0.00%)
Jul 10, 2014 35.54 35.79 35.33 35.54 2,875,132 -0.62(-1.73%)
Jul 09, 2014 36.07 36.25 35.96 36.16 1,432,392 +0.06(+0.16%)
Jul 08, 2014 36.42 36.48 36.00 36.10 2,452,895 -0.05(-0.14%)
Jul 07, 2014 36.06 36.28 36.05 36.16 3,224,767 -0.35(-0.97%)
Jul 03, 2014 36.37 36.51 36.51 36.51 2,424,073 +0.50(+1.38%)
Jul 02, 2014 35.52 36.08 35.52 36.01 2,952,483 +0.66(+1.86%)
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.