Rio Tinto Plc ADR (NY: RIO )

65.20 -0.53 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.92 27.92 27.92 0 -0.32(-1.13%)
Dec 29, 2016 28.33 28.34 28.13 28.24 2,433,498 +0.02(+0.08%)
Dec 28, 2016 28.64 28.66 28.19 28.22 2,649,875 +0.38(+1.36%)
Dec 27, 2016 27.76 27.92 27.75 27.84 1,195,703 +0.17(+0.60%)
Dec 23, 2016 27.68 27.68 27.68 0 -0.04(-0.16%)
Dec 22, 2016 27.91 28.06 27.67 27.72 2,701,972 -0.51(-1.80%)
Dec 21, 2016 28.28 28.34 28.16 28.23 2,678,185 -0.15(-0.51%)
Dec 20, 2016 28.02 28.39 27.96 28.37 3,399,137 +0.65(+2.36%)
Dec 19, 2016 27.69 27.96 27.61 27.72 3,867,632 -0.42(-1.50%)
Dec 16, 2016 28.24 28.50 28.12 28.14 5,058,688 -0.36(-1.25%)
Dec 15, 2016 28.13 28.56 27.97 28.50 6,223,209 -0.57(-1.97%)
Dec 14, 2016 29.54 29.86 29.03 29.07 4,098,528 -0.57(-1.93%)
Dec 13, 2016 30.01 30.18 29.34 29.64 4,538,714 -0.49(-1.61%)
Dec 12, 2016 30.18 30.46 30.07 30.13 4,176,213 +0.25(+0.85%)
Dec 09, 2016 30.20 30.23 29.67 29.88 5,307,461 -0.70(-2.30%)
Dec 08, 2016 30.92 30.94 30.28 30.58 12,997,392 +0.43(+1.42%)
Dec 07, 2016 29.50 30.19 29.46 30.15 7,669,211 +1.66(+5.81%)
Dec 06, 2016 28.04 28.50 27.97 28.50 3,628,576 -0.17(-0.61%)
Dec 05, 2016 28.55 28.80 28.39 28.67 3,686,736 +0.34(+1.20%)
Dec 02, 2016 27.59 28.34 27.55 28.33 3,366,313 +0.49(+1.75%)
Dec 01, 2016 27.55 28.04 27.50 27.84 3,973,631 +0.32(+1.16%)
Nov 30, 2016 27.56 27.75 27.34 27.52 4,665,370 -0.31(-1.12%)
Nov 29, 2016 27.92 28.20 27.75 27.84 5,825,539 -0.81(-2.81%)
Nov 28, 2016 28.32 28.79 28.26 28.64 7,553,376 +0.07(+0.25%)
Nov 25, 2016 28.40 28.62 28.18 28.57 3,881,383 -0.03(-0.10%)
Nov 23, 2016 28.60 28.60 28.60 0 +0.28(+1.00%)
Nov 22, 2016 27.81 28.37 27.63 28.32 6,333,112 +1.08(+3.97%)
Nov 21, 2016 27.02 27.27 26.94 27.23 4,347,998 +0.70(+2.63%)
Nov 18, 2016 26.57 26.75 26.32 26.54 4,623,257 -0.73(-2.69%)
Nov 17, 2016 27.28 27.58 27.10 27.27 4,128,340 +0.15(+0.54%)
Nov 16, 2016 27.20 27.31 26.89 27.13 5,424,711 -0.56(-2.02%)
Nov 15, 2016 27.22 27.70 27.02 27.68 6,668,648 -1.10(-3.83%)
Nov 14, 2016 28.24 28.79 28.21 28.79 7,154,756 +0.41(+1.46%)
Nov 11, 2016 28.29 28.42 27.81 28.37 6,008,307 -0.15(-0.53%)
Nov 10, 2016 28.85 29.18 28.36 28.53 13,800,392 +0.76(+2.75%)
Nov 09, 2016 27.12 27.93 27.07 27.76 11,344,311 +1.83(+7.06%)
Nov 08, 2016 25.57 26.07 25.47 25.93 5,318,061 +0.32(+1.25%)
Nov 07, 2016 25.49 25.62 25.33 25.61 4,107,654 +0.98(+3.98%)
Nov 04, 2016 24.72 24.93 24.62 24.63 4,354,014 -0.46(-1.82%)
Nov 03, 2016 25.16 25.38 25.01 25.09 3,333,387 +0.08(+0.32%)
Nov 02, 2016 25.36 25.51 24.99 25.01 6,779,788 -0.17(-0.66%)
Nov 01, 2016 25.64 25.68 25.06 25.18 5,757,992 -0.12(-0.49%)
Oct 31, 2016 25.22 25.41 25.15 25.30 2,878,374 +0.23(+0.93%)
Oct 28, 2016 25.05 25.28 24.98 25.07 4,287,134 +0.21(+0.85%)
Oct 27, 2016 25.01 25.11 24.76 24.86 3,680,437 +0.02(+0.09%)
Oct 26, 2016 24.74 25.02 24.63 24.84 4,010,597 +0.07(+0.26%)
Oct 25, 2016 24.69 25.01 24.67 24.77 6,003,387 +0.73(+3.02%)
Oct 24, 2016 24.16 24.21 23.84 24.05 4,006,417 +0.18(+0.76%)
Oct 21, 2016 23.66 24.07 23.57 23.87 4,853,501 +0.33(+1.39%)
Oct 20, 2016 23.41 23.66 23.15 23.54 4,776,003 -0.15(-0.61%)
Oct 19, 2016 23.41 23.73 23.31 23.68 5,715,348 +0.05(+0.21%)
Oct 18, 2016 23.75 23.76 23.43 23.63 3,780,115 +0.54(+2.33%)
Oct 17, 2016 22.99 23.21 22.99 23.10 3,982,631 +0.03(+0.13%)
Oct 14, 2016 23.30 23.50 23.06 23.07 3,520,926 -0.03(-0.13%)
Oct 13, 2016 22.70 23.25 22.68 23.10 6,607,344 -0.73(-3.05%)
Oct 12, 2016 23.94 24.25 23.76 23.82 6,915,761 +0.17(+0.71%)
Oct 11, 2016 24.50 24.52 23.51 23.65 5,350,705 -0.82(-3.35%)
Oct 10, 2016 24.26 24.64 24.25 24.48 4,186,748 +0.40(+1.66%)
Oct 07, 2016 24.45 24.48 23.93 24.08 8,802,837 -0.01(-0.06%)
Oct 06, 2016 24.18 24.33 24.03 24.09 2,657,021 -0.39(-1.60%)
Oct 05, 2016 24.37 24.66 24.20 24.48 3,008,258 +0.45(+1.87%)
Oct 04, 2016 24.80 24.80 23.92 24.03 5,212,473 -0.33(-1.37%)
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.