Rio Tinto Plc ADR (NY: RIO )

59.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.86 44.10 43.50 43.77 1,471,058 -0.37(-0.84%)
May 28, 2015 43.93 44.23 43.56 44.14 1,795,888 -0.29(-0.65%)
May 27, 2015 44.04 44.51 43.91 44.43 2,088,153 +0.13(+0.29%)
May 26, 2015 44.75 44.79 44.02 44.30 1,733,066 -0.58(-1.29%)
May 22, 2015 45.07 44.88 44.88 44.88 2,335,500 -0.09(-0.20%)
May 21, 2015 45.25 45.27 44.84 44.97 1,652,819 +0.34(+0.76%)
May 20, 2015 44.71 45.00 44.35 44.63 1,826,247 +0.38(+0.86%)
May 19, 2015 44.35 44.53 43.91 44.25 3,195,897 -1.39(-3.05%)
May 18, 2015 45.92 46.16 45.56 45.64 1,605,689 -0.49(-1.06%)
May 15, 2015 46.24 46.33 45.95 46.13 2,112,227 -0.23(-0.50%)
May 14, 2015 46.71 46.98 46.27 46.36 1,590,190 -0.12(-0.26%)
May 13, 2015 46.79 47.13 46.42 46.48 2,415,150 -0.29(-0.62%)
May 12, 2015 46.50 47.09 46.35 46.77 1,817,076 -0.11(-0.23%)
May 11, 2015 47.03 47.37 46.65 46.88 3,326,910 +0.77(+1.67%)
May 08, 2015 46.34 46.45 45.59 46.11 1,915,731 +0.49(+1.07%)
May 07, 2015 45.42 45.62 44.93 45.62 2,733,581 -0.05(-0.11%)
May 06, 2015 46.11 46.17 45.45 45.67 2,193,088 -0.24(-0.52%)
May 05, 2015 45.95 46.43 45.74 45.91 2,258,901 +0.12(+0.26%)
May 04, 2015 45.98 46.08 45.58 45.79 1,223,644 -0.08(-0.17%)
May 01, 2015 46.32 46.35 45.26 45.87 2,837,364 +1.08(+2.41%)
Apr 30, 2015 44.12 45.09 43.95 44.79 4,398,341 -0.37(-0.82%)
Apr 29, 2015 44.92 45.39 44.64 45.16 2,617,891 -0.52(-1.14%)
Apr 28, 2015 45.88 45.99 45.45 45.68 2,648,549 +0.05(+0.11%)
Apr 27, 2015 45.54 46.09 45.46 45.63 2,504,477 -0.09(-0.20%)
Apr 24, 2015 45.92 46.18 45.54 45.72 5,026,799 +0.85(+1.89%)
Apr 23, 2015 44.00 45.01 43.92 44.87 4,008,360 +1.48(+3.41%)
Apr 22, 2015 42.79 43.47 42.61 43.39 4,577,485 +1.68(+4.03%)
Apr 21, 2015 41.98 42.21 41.46 41.71 3,154,391 -0.89(-2.09%)
Apr 20, 2015 42.45 43.08 42.36 42.60 2,225,267 +0.58(+1.38%)
Apr 17, 2015 41.71 42.11 41.69 42.02 1,913,405 -0.43(-1.01%)
Apr 16, 2015 43.07 43.22 42.16 42.45 4,571,416 -0.14(-0.33%)
Apr 15, 2015 42.82 43.37 41.16 42.59 5,642,181 -0.23(-0.54%)
Apr 14, 2015 42.65 43.06 42.47 42.82 3,710,574 +1.86(+4.54%)
Apr 13, 2015 41.52 41.67 40.80 40.96 3,306,283 -0.49(-1.18%)
Apr 10, 2015 41.58 41.75 41.37 41.45 4,080,466 -0.68(-1.61%)
Apr 09, 2015 42.12 42.57 41.99 42.13 2,258,590 -0.42(-0.99%)
Apr 08, 2015 43.64 43.67 42.35 42.55 1,993,962 +0.07(+0.16%)
Apr 07, 2015 42.25 43.14 42.10 42.48 3,252,645 +0.80(+1.92%)
Apr 06, 2015 41.49 42.04 41.46 41.68 1,991,325 +0.48(+1.17%)
Apr 02, 2015 41.05 41.20 41.20 41.20 2,993,000 +0.10(+0.24%)
Apr 01, 2015 41.03 41.43 40.96 41.10 4,054,390 -0.30(-0.72%)
Mar 31, 2015 41.32 41.69 41.18 41.40 2,451,436 -0.97(-2.29%)
Mar 30, 2015 42.08 42.75 41.73 42.37 3,280,838 +0.49(+1.17%)
Mar 27, 2015 41.95 42.11 41.56 41.88 2,119,123 -0.84(-1.97%)
Mar 26, 2015 43.21 43.46 42.61 42.72 2,024,500 -0.58(-1.34%)
Mar 25, 2015 43.82 44.03 43.25 43.30 2,159,593 +0.26(+0.60%)
Mar 24, 2015 43.67 43.83 42.92 43.04 3,195,660 -1.15(-2.60%)
Mar 23, 2015 44.16 44.37 43.86 44.19 3,595,663 +0.61(+1.40%)
Mar 20, 2015 42.95 43.84 42.81 43.58 3,862,621 +1.50(+3.56%)
Mar 19, 2015 42.50 42.51 41.96 42.08 1,974,328 -0.86(-2.00%)
Mar 18, 2015 41.69 43.08 41.50 42.94 3,205,640 +0.39(+0.92%)
Mar 17, 2015 42.77 43.08 42.40 42.55 1,908,004 +0.04(+0.09%)
Mar 16, 2015 42.08 42.54 41.71 42.51 2,153,788 +0.61(+1.46%)
Mar 13, 2015 42.06 42.08 41.37 41.90 2,030,441 -0.78(-1.83%)
Mar 12, 2015 43.59 43.62 42.50 42.68 1,713,788 +0.15(+0.35%)
Mar 11, 2015 42.79 42.85 42.28 42.53 2,689,879 -0.38(-0.89%)
Mar 10, 2015 43.39 43.50 42.82 42.91 2,909,854 -1.21(-2.74%)
Mar 09, 2015 44.04 44.22 43.82 44.12 1,741,321 -0.11(-0.25%)
Mar 06, 2015 44.24 44.55 43.94 44.23 3,675,242 -1.24(-2.73%)
Mar 05, 2015 45.72 45.80 45.36 45.47 4,382,530 -0.65(-1.41%)
Mar 04, 2015 46.09 46.27 45.68 46.12 2,746,300 -2.13(-4.41%)
Mar 03, 2015 48.27 48.60 48.09 48.25 2,532,282 -0.22(-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.