Rio Tinto Plc ADR (NY: RIO )

57.35 +0.18 (+0.31%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 32.55 32.99 32.37 32.82 3,311,933 -0.02(-0.06%)
Jul 28, 2016 32.61 32.86 32.30 32.84 4,868,634 +0.02(+0.06%)
Jul 27, 2016 32.60 32.97 32.30 32.82 4,082,652 +0.43(+1.33%)
Jul 26, 2016 31.73 32.43 31.65 32.39 3,950,654 +1.32(+4.25%)
Jul 25, 2016 31.38 31.39 30.79 31.07 1,990,462 -0.28(-0.89%)
Jul 22, 2016 31.37 31.43 31.00 31.35 1,828,316 -0.22(-0.70%)
Jul 21, 2016 31.58 31.92 31.38 31.57 3,147,542 +0.77(+2.50%)
Jul 20, 2016 30.73 31.06 30.47 30.80 3,396,909 -0.39(-1.25%)
Jul 19, 2016 31.58 31.75 31.04 31.19 5,094,113 -1.80(-5.46%)
Jul 18, 2016 32.73 33.03 32.43 32.99 2,740,859 +0.13(+0.40%)
Jul 15, 2016 33.10 33.37 32.70 32.86 3,761,976 -0.61(-1.82%)
Jul 14, 2016 33.72 33.77 33.25 33.47 4,358,023 +0.33(+1.00%)
Jul 13, 2016 33.72 33.73 32.69 33.14 5,376,567 -0.05(-0.15%)
Jul 12, 2016 33.04 33.37 32.67 33.19 5,857,690 +1.06(+3.30%)
Jul 11, 2016 31.89 32.34 31.83 32.13 3,876,414 +0.54(+1.71%)
Jul 08, 2016 30.82 31.63 30.28 31.59 5,432,693 +1.31(+4.33%)
Jul 07, 2016 31.33 31.46 30.09 30.28 4,288,740 -0.61(-1.97%)
Jul 06, 2016 30.19 30.90 29.98 30.89 3,382,046 +0.39(+1.28%)
Jul 05, 2016 31.05 31.26 30.32 30.50 4,249,345 -1.07(-3.39%)
Jul 01, 2016 31.08 31.57 31.57 31.57 4,142,600 +0.27(+0.86%)
Jun 30, 2016 30.62 31.31 30.25 31.30 7,483,800 +1.35(+4.51%)
Jun 29, 2016 29.97 30.29 29.67 29.95 4,769,133 +0.99(+3.42%)
Jun 28, 2016 28.97 29.40 28.71 28.96 6,529,589 +0.95(+3.39%)
Jun 27, 2016 28.01 28.35 27.74 28.01 5,704,133 -0.75(-2.61%)
Jun 24, 2016 28.44 29.61 28.43 28.76 9,108,687 -2.33(-7.49%)
Jun 23, 2016 31.25 31.26 30.58 31.09 5,117,077 +0.75(+2.47%)
Jun 22, 2016 30.84 30.98 30.22 30.34 4,979,666 +0.17(+0.56%)
Jun 21, 2016 30.25 30.33 29.75 30.17 3,386,060 +0.12(+0.40%)
Jun 20, 2016 30.05 30.46 29.98 30.05 4,322,212 +0.86(+2.95%)
Jun 17, 2016 28.84 29.41 28.75 29.19 4,380,803 +0.74(+2.60%)
Jun 16, 2016 27.83 28.50 27.35 28.45 4,132,673 +0.14(+0.49%)
Jun 15, 2016 28.01 28.69 27.98 28.31 4,985,124 +0.99(+3.62%)
Jun 14, 2016 27.71 27.89 26.95 27.32 4,605,576 -0.75(-2.67%)
Jun 13, 2016 27.78 28.37 27.77 28.07 4,970,857 +0.13(+0.47%)
Jun 10, 2016 28.10 28.46 27.80 27.94 5,404,508 -0.81(-2.82%)
Jun 09, 2016 29.10 29.26 28.66 28.75 5,089,483 -1.18(-3.94%)
Jun 08, 2016 29.99 30.42 29.89 29.93 4,862,933 +0.54(+1.84%)
Jun 07, 2016 29.45 29.88 29.38 29.39 5,424,998 -0.44(-1.48%)
Jun 06, 2016 29.23 29.89 29.10 29.83 6,374,400 +1.49(+5.26%)
Jun 03, 2016 27.90 28.38 27.65 28.34 5,145,563 +0.76(+2.76%)
Jun 02, 2016 27.18 27.58 27.15 27.58 4,583,900 +0.06(+0.22%)
Jun 01, 2016 27.21 27.63 27.00 27.52 8,143,929 -0.52(-1.85%)
May 31, 2016 28.48 29.01 28.03 28.04 4,038,576 -0.69(-2.40%)
May 27, 2016 29.24 28.73 28.73 28.73 3,585,200 -0.19(-0.66%)
May 26, 2016 29.57 29.74 28.83 28.92 3,914,816 -0.58(-1.97%)
May 25, 2016 29.12 29.61 29.02 29.50 3,883,630 +0.86(+3.00%)
May 24, 2016 28.72 28.92 28.42 28.64 3,912,798 +0.30(+1.06%)
May 23, 2016 27.99 28.53 27.86 28.34 3,926,642 +0.03(+0.11%)
May 20, 2016 29.10 29.31 28.14 28.31 4,841,162 -0.48(-1.67%)
May 19, 2016 27.91 28.93 27.73 28.79 5,533,688 +0.33(+1.16%)
May 18, 2016 28.77 29.50 28.38 28.46 4,877,707 -0.98(-3.33%)
May 17, 2016 29.18 29.89 28.90 29.44 3,823,158 +0.42(+1.45%)
May 16, 2016 29.13 29.66 28.98 29.02 3,607,588 +0.73(+2.58%)
May 13, 2016 28.47 28.88 28.24 28.29 3,758,002 -0.41(-1.43%)
May 12, 2016 29.40 29.60 28.47 28.70 4,105,681 -0.70(-2.38%)
May 11, 2016 29.62 29.80 29.13 29.40 4,475,909 -0.19(-0.64%)
May 10, 2016 28.89 29.65 28.86 29.59 5,310,730 +1.12(+3.93%)
May 09, 2016 29.07 29.16 28.38 28.47 6,281,587 -2.43(-7.86%)
May 06, 2016 30.15 31.20 30.09 30.90 4,238,093 +0.40(+1.31%)
May 05, 2016 30.76 31.21 30.31 30.50 5,039,133 -0.05(-0.16%)
May 04, 2016 30.94 31.25 30.40 30.55 5,358,630 -0.87(-2.77%)
May 03, 2016 32.06 32.10 31.25 31.42 5,774,600 -2.08(-6.21%)
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.