Rio Tinto Plc ADR (NY: RIO )

69.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.41 29.58 29.17 29.35 2,193,461 -0.25(-0.84%)
May 28, 2015 29.46 29.66 29.21 29.60 2,677,808 -0.19(-0.65%)
May 27, 2015 29.54 29.85 29.45 29.80 3,113,598 +0.09(+0.29%)
May 26, 2015 30.01 30.04 29.52 29.71 2,584,136 -0.39(-1.29%)
May 22, 2015 30.23 30.10 30.10 30.10 3,482,412 -0.06(-0.20%)
May 21, 2015 30.35 30.36 30.07 30.16 2,464,481 +0.23(+0.76%)
May 20, 2015 29.98 30.18 29.74 29.93 2,723,076 +0.25(+0.86%)
May 19, 2015 29.74 29.86 29.45 29.68 4,765,331 -0.93(-3.05%)
May 18, 2015 30.80 30.96 30.56 30.61 2,394,207 -0.33(-1.06%)
May 15, 2015 31.01 31.07 30.82 30.94 3,149,494 -0.15(-0.50%)
May 14, 2015 31.33 31.51 31.03 31.09 2,371,097 -0.08(-0.26%)
May 13, 2015 31.38 31.61 31.13 31.17 3,601,176 -0.19(-0.62%)
May 12, 2015 31.19 31.58 31.08 31.37 2,709,401 -0.07(-0.23%)
May 11, 2015 31.54 31.77 31.29 31.44 4,960,681 +0.52(+1.67%)
May 08, 2015 31.08 31.15 30.58 30.92 2,856,503 +0.33(+1.07%)
May 07, 2015 30.46 30.60 30.13 30.60 4,075,981 -0.03(-0.11%)
May 06, 2015 30.92 30.96 30.48 30.63 3,270,064 -0.16(-0.52%)
May 05, 2015 30.82 31.14 30.68 30.79 3,368,197 +0.08(+0.26%)
May 04, 2015 30.84 30.90 30.57 30.71 1,824,548 -0.05(-0.17%)
May 01, 2015 31.06 31.08 30.35 30.76 4,230,730 +0.72(+2.41%)
Apr 30, 2015 29.59 30.24 29.48 30.04 6,558,268 -0.25(-0.82%)
Apr 29, 2015 30.13 30.44 29.94 30.29 3,903,479 -0.35(-1.14%)
Apr 28, 2015 30.77 30.84 30.48 30.64 3,949,192 +0.03(+0.11%)
Apr 27, 2015 30.54 30.91 30.49 30.60 3,734,370 -0.06(-0.20%)
Apr 24, 2015 30.80 30.97 30.54 30.66 7,495,348 +0.57(+1.89%)
Apr 23, 2015 29.51 30.19 29.46 30.09 5,976,776 +0.99(+3.41%)
Apr 22, 2015 28.70 29.15 28.58 29.10 6,825,386 +1.13(+4.03%)
Apr 21, 2015 28.15 28.31 27.81 27.97 4,703,442 -0.60(-2.09%)
Apr 20, 2015 28.47 28.89 28.41 28.57 3,318,046 +0.39(+1.38%)
Apr 17, 2015 27.97 28.24 27.96 28.18 2,853,035 -0.29(-1.01%)
Apr 16, 2015 28.89 28.99 28.27 28.47 6,816,336 -0.09(-0.33%)
Apr 15, 2015 28.72 29.09 27.60 28.56 8,412,930 -0.15(-0.54%)
Apr 14, 2015 28.60 28.88 28.48 28.72 5,532,754 +1.25(+4.54%)
Apr 13, 2015 27.85 27.95 27.36 27.47 4,929,925 -0.33(-1.18%)
Apr 10, 2015 27.89 28.00 27.75 27.80 6,084,292 -0.46(-1.61%)
Apr 09, 2015 28.25 28.55 28.16 28.25 3,367,733 -0.28(-0.99%)
Apr 08, 2015 29.27 29.29 28.40 28.54 2,973,152 +0.05(+0.16%)
Apr 07, 2015 28.34 28.93 28.23 28.49 4,849,946 +0.54(+1.92%)
Apr 06, 2015 27.83 28.19 27.81 27.95 2,969,220 +0.32(+1.16%)
Apr 02, 2015 27.53 27.63 27.63 27.63 4,462,795 +0.07(+0.24%)
Apr 01, 2015 27.52 27.79 27.47 27.56 6,045,410 -0.20(-0.72%)
Mar 31, 2015 27.71 27.96 27.62 27.77 3,655,281 -0.65(-2.29%)
Mar 30, 2015 28.22 28.67 27.99 28.42 4,891,984 +0.33(+1.17%)
Mar 27, 2015 28.13 28.24 27.87 28.09 3,159,777 -0.56(-1.97%)
Mar 26, 2015 28.98 29.15 28.58 28.65 3,018,686 -0.39(-1.34%)
Mar 25, 2015 29.39 29.53 29.01 29.04 3,220,121 +0.17(+0.60%)
Mar 24, 2015 29.29 29.39 28.78 28.86 4,764,977 -0.77(-2.60%)
Mar 23, 2015 29.62 29.76 29.41 29.64 5,361,413 +0.41(+1.40%)
Mar 20, 2015 28.80 29.40 28.71 29.23 5,759,468 +1.01(+3.56%)
Mar 19, 2015 28.50 28.51 28.14 28.22 2,943,876 -0.58(-2.00%)
Mar 18, 2015 27.96 28.89 27.83 28.80 4,779,858 +0.26(+0.92%)
Mar 17, 2015 28.68 28.89 28.44 28.54 2,844,982 +0.03(+0.09%)
Mar 16, 2015 28.22 28.53 27.97 28.51 3,211,465 +0.41(+1.46%)
Mar 13, 2015 28.21 28.22 27.75 28.10 3,027,545 -0.52(-1.83%)
Mar 12, 2015 29.23 29.25 28.50 28.62 2,555,391 +0.10(+0.35%)
Mar 11, 2015 28.70 28.74 28.36 28.52 4,010,818 -0.25(-0.89%)
Mar 10, 2015 29.10 29.17 28.72 28.78 4,338,818 -0.81(-2.74%)
Mar 09, 2015 29.54 29.66 29.39 29.59 2,596,445 -0.07(-0.25%)
Mar 06, 2015 29.67 29.88 29.47 29.66 5,480,071 -0.83(-2.73%)
Mar 05, 2015 30.66 30.72 30.42 30.49 6,534,693 -0.44(-1.41%)
Mar 04, 2015 30.91 31.03 30.64 30.93 4,094,946 -0.65(-2.07%)
Mar 03, 2015 31.60 31.81 31.48 31.58 3,868,644 -0.14(-0.45%)
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.