Rio Tinto Plc ADR (NY: RIO )

59.83 -1.17 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 36.14 36.94 35.79 36.72 1,769,251 +0.12(+0.33%)
Aug 28, 2015 35.80 36.95 35.80 36.60 2,924,407 +0.04(+0.11%)
Aug 27, 2015 35.23 36.80 35.23 36.56 4,499,310 +1.85(+5.33%)
Aug 26, 2015 35.12 35.13 33.82 34.71 2,852,451 +0.41(+1.20%)
Aug 25, 2015 35.58 35.58 34.30 34.30 3,737,127 +0.16(+0.47%)
Aug 24, 2015 33.59 35.21 33.25 34.14 5,314,846 -1.85(-5.14%)
Aug 21, 2015 36.65 36.90 35.98 35.99 2,516,670 -0.75(-2.04%)
Aug 20, 2015 37.23 37.30 36.74 36.74 2,153,475 +0.17(+0.46%)
Aug 19, 2015 36.79 37.09 36.07 36.57 3,512,830 -1.20(-3.18%)
Aug 18, 2015 37.59 37.91 37.48 37.77 1,851,181 -0.47(-1.23%)
Aug 17, 2015 38.22 38.33 37.97 38.24 1,839,396 -0.35(-0.91%)
Aug 14, 2015 38.41 38.83 38.40 38.59 1,375,777 +0.15(+0.39%)
Aug 13, 2015 38.59 38.74 38.18 38.44 1,608,500 -0.85(-2.16%)
Aug 12, 2015 38.88 39.33 38.50 39.29 3,141,045 -0.78(-1.95%)
Aug 11, 2015 40.18 40.30 39.69 40.07 3,291,583 -1.53(-3.68%)
Aug 10, 2015 40.11 41.69 39.94 41.60 3,416,707 +1.80(+4.52%)
Aug 07, 2015 39.95 40.22 39.70 39.80 2,638,054 -0.47(-1.17%)
Aug 06, 2015 39.82 40.47 39.51 40.27 2,963,938 +0.80(+2.03%)
Aug 05, 2015 40.11 40.24 39.46 39.47 4,045,772 +0.97(+2.52%)
Aug 04, 2015 38.65 39.05 38.25 38.50 2,127,314 +0.73(+1.93%)
Aug 03, 2015 37.87 38.08 37.58 37.77 2,385,337 -0.85(-2.20%)
Jul 31, 2015 38.96 39.04 38.52 38.62 2,036,517 +0.42(+1.10%)
Jul 30, 2015 38.49 38.62 37.98 38.20 2,057,534 -0.29(-0.75%)
Jul 29, 2015 38.01 38.67 37.97 38.49 2,595,630 +0.71(+1.88%)
Jul 28, 2015 37.80 37.97 37.45 37.78 3,475,264 +0.81(+2.19%)
Jul 27, 2015 37.34 37.59 36.80 36.97 3,139,824 -0.42(-1.12%)
Jul 24, 2015 38.08 38.10 37.09 37.39 4,963,942 -1.14(-2.96%)
Jul 23, 2015 39.08 39.27 38.40 38.53 2,527,271 -0.50(-1.28%)
Jul 22, 2015 38.98 39.40 38.81 39.03 2,784,618 -0.96(-2.40%)
Jul 21, 2015 39.91 40.61 39.81 39.99 4,651,052 -0.02(-0.05%)
Jul 20, 2015 40.28 40.42 39.92 40.01 2,209,016 -0.34(-0.84%)
Jul 17, 2015 40.58 40.59 40.16 40.35 1,721,465 -0.46(-1.13%)
Jul 16, 2015 41.06 41.20 40.56 40.81 2,228,034 +0.34(+0.84%)
Jul 15, 2015 40.66 40.66 40.14 40.47 3,610,196 -0.04(-0.10%)
Jul 14, 2015 40.68 40.69 40.09 40.51 3,119,667 -0.16(-0.39%)
Jul 13, 2015 39.87 40.98 39.50 40.67 6,235,243 +1.53(+3.91%)
Jul 10, 2015 39.81 39.82 39.10 39.14 3,449,450 +0.61(+1.58%)
Jul 09, 2015 39.25 39.44 38.53 38.53 2,650,535 +0.36(+0.94%)
Jul 08, 2015 38.40 38.65 37.96 38.17 4,235,490 -1.55(-3.90%)
Jul 07, 2015 39.16 39.88 38.26 39.72 4,327,583 -0.42(-1.05%)
Jul 06, 2015 39.96 40.49 39.67 40.14 2,696,104 -0.90(-2.19%)
Jul 02, 2015 41.28 41.04 41.04 41.04 2,034,100 +0.31(+0.76%)
Jul 01, 2015 41.05 41.14 40.62 40.73 2,832,841 -0.48(-1.16%)
Jun 30, 2015 42.11 42.11 40.85 41.21 4,930,643 -0.83(-1.97%)
Jun 29, 2015 42.36 42.61 42.01 42.04 1,415,913 -0.80(-1.87%)
Jun 26, 2015 42.72 42.98 42.60 42.84 1,018,207 -0.06(-0.14%)
Jun 25, 2015 43.38 43.49 42.84 42.90 1,343,109 -0.69(-1.58%)
Jun 24, 2015 43.88 44.19 43.51 43.59 1,506,682 -0.21(-0.48%)
Jun 23, 2015 43.18 43.85 43.16 43.80 1,834,078 +0.27(+0.62%)
Jun 22, 2015 43.75 43.93 43.48 43.53 1,177,044 +0.37(+0.86%)
Jun 19, 2015 43.51 43.70 43.13 43.16 1,555,770 -0.52(-1.19%)
Jun 18, 2015 43.67 43.87 43.29 43.68 1,564,009 +0.41(+0.95%)
Jun 17, 2015 43.11 43.44 42.66 43.27 1,652,548 +0.26(+0.60%)
Jun 16, 2015 43.06 43.14 42.80 43.01 1,625,000 -0.60(-1.38%)
Jun 15, 2015 43.61 43.82 43.51 43.61 1,349,468 -0.43(-0.98%)
Jun 12, 2015 44.03 44.20 43.73 44.04 1,435,089 -0.13(-0.29%)
Jun 11, 2015 44.02 44.23 43.66 44.17 1,839,274 +0.27(+0.62%)
Jun 10, 2015 44.02 44.44 43.63 43.90 3,348,774 +1.48(+3.49%)
Jun 09, 2015 42.98 43.09 42.38 42.42 2,748,836 -0.83(-1.92%)
Jun 08, 2015 43.46 43.66 43.02 43.25 1,602,593 -0.38(-0.87%)
Jun 05, 2015 43.45 44.08 43.30 43.63 1,371,055 -0.21(-0.48%)
Jun 04, 2015 44.09 44.32 43.63 43.84 1,341,277 -0.26(-0.59%)
Jun 03, 2015 44.40 44.65 43.94 44.10 2,674,798 -0.59(-1.32%)
Jun 02, 2015 43.86 45.00 43.80 44.69 2,498,845 +1.52(+3.52%)
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.