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 31, 2017 40.56 40.79 40.24 40.31 2,881,779 -0.99(-2.40%)
May 30, 2017 41.28 41.46 41.07 41.30 1,237,482 +0.32(+0.78%)
May 26, 2017 41.41 41.47 40.95 40.98 2,046,949 -0.41(-0.99%)
May 25, 2017 41.55 41.96 41.02 41.39 3,156,942 -0.11(-0.27%)
May 24, 2017 41.22 41.69 41.13 41.50 2,883,462 -0.36(-0.86%)
May 23, 2017 41.86 42.06 41.72 41.86 2,934,732 -0.27(-0.64%)
May 22, 2017 42.21 42.31 41.83 42.13 3,363,478 +0.75(+1.81%)
May 19, 2017 41.11 41.72 41.04 41.38 4,370,931 +0.97(+2.40%)
May 18, 2017 39.87 40.63 39.63 40.41 3,995,800 +0.31(+0.77%)
May 17, 2017 40.23 40.64 40.09 40.10 4,816,983 -0.35(-0.87%)
May 16, 2017 39.94 40.55 39.91 40.45 4,109,094 +1.26(+3.22%)
May 15, 2017 39.31 39.49 39.11 39.19 2,532,978 +0.50(+1.29%)
May 12, 2017 38.50 38.69 38.43 38.69 1,582,371 -0.08(-0.21%)
May 11, 2017 38.94 38.96 38.64 38.77 2,243,135 -0.04(-0.10%)
May 10, 2017 39.02 39.09 38.72 38.81 2,094,366 +0.33(+0.86%)
May 09, 2017 38.92 39.08 38.37 38.48 4,299,285 +0.01(+0.03%)
May 08, 2017 38.35 38.51 38.17 38.47 2,181,344 -0.43(-1.11%)
May 05, 2017 38.59 39.10 38.40 38.90 3,220,582 +0.83(+2.18%)
May 04, 2017 37.94 38.19 37.67 38.07 3,830,614 -0.30(-0.78%)
May 03, 2017 38.77 38.91 38.26 38.37 3,225,344 -1.47(-3.69%)
May 02, 2017 39.59 39.89 39.57 39.84 3,097,507 -0.23(-0.57%)
May 01, 2017 39.96 40.15 39.72 40.07 1,774,989 +0.25(+0.63%)
Apr 28, 2017 40.11 40.16 39.77 39.82 1,574,977 +0.29(+0.73%)
Apr 27, 2017 39.87 39.87 39.05 39.53 2,789,304 -0.55(-1.37%)
Apr 26, 2017 39.51 40.43 39.50 40.08 2,249,434 -0.26(-0.64%)
Apr 25, 2017 40.14 40.42 39.88 40.34 2,695,646 +0.23(+0.57%)
Apr 24, 2017 40.08 40.28 39.84 40.11 3,008,283 +0.58(+1.47%)
Apr 21, 2017 39.84 39.85 39.32 39.53 2,973,646 -0.04(-0.10%)
Apr 20, 2017 39.26 39.76 39.13 39.57 3,470,292 +1.05(+2.73%)
Apr 19, 2017 39.31 39.37 38.45 38.52 3,514,154 -0.10(-0.26%)
Apr 18, 2017 38.63 38.94 38.23 38.62 4,297,445 -0.39(-1.00%)
Apr 17, 2017 39.20 39.22 38.63 39.01 2,345,578 +0.07(+0.18%)
Apr 13, 2017 39.15 39.40 38.84 38.94 2,975,019 -0.34(-0.87%)
Apr 12, 2017 39.99 40.09 39.06 39.28 5,776,493 -2.16(-5.21%)
Apr 11, 2017 41.86 41.90 40.73 41.44 4,012,550 +0.57(+1.39%)
Apr 10, 2017 40.89 41.06 40.70 40.87 2,822,894 +0.26(+0.64%)
Apr 07, 2017 40.08 41.13 40.00 40.61 3,305,643 -0.37(-0.90%)
Apr 06, 2017 41.11 41.42 40.80 40.98 5,023,171 +0.23(+0.56%)
Apr 05, 2017 41.78 41.98 40.72 40.75 3,463,149 -0.28(-0.68%)
Apr 04, 2017 41.05 41.18 40.73 41.03 2,565,501 +0.56(+1.38%)
Apr 03, 2017 40.80 41.02 40.10 40.47 2,671,650 -0.21(-0.52%)
Mar 31, 2017 40.35 40.92 40.14 40.68 2,423,596 -0.40(-0.97%)
Mar 30, 2017 41.16 41.50 41.03 41.08 2,921,079 +0.20(+0.49%)
Mar 29, 2017 40.56 41.06 40.51 40.88 3,056,531 +0.02(+0.05%)
Mar 28, 2017 40.31 41.10 40.27 40.86 3,192,821 +0.63(+1.57%)
Mar 27, 2017 39.92 40.32 39.45 40.23 5,055,912 -0.61(-1.49%)
Mar 24, 2017 41.32 41.40 40.58 40.84 6,281,487 -0.49(-1.19%)
Mar 23, 2017 41.42 41.68 41.06 41.33 2,742,584 -0.23(-0.55%)
Mar 22, 2017 41.20 41.80 41.01 41.56 3,773,751 +0.55(+1.34%)
Mar 21, 2017 42.93 43.06 40.98 41.01 6,132,384 -2.25(-5.20%)
Mar 20, 2017 43.07 43.34 42.87 43.26 2,175,672 +0.23(+0.53%)
Mar 17, 2017 43.32 43.46 42.98 43.03 3,210,852 +0.10(+0.23%)
Mar 16, 2017 43.40 43.48 42.86 42.93 6,785,503 -0.13(-0.30%)
Mar 15, 2017 41.54 43.10 41.19 43.06 7,646,503 +2.51(+6.19%)
Mar 14, 2017 40.30 40.90 39.94 40.55 3,521,101 -0.30(-0.73%)
Mar 13, 2017 40.79 41.03 40.65 40.85 3,743,290 +1.46(+3.71%)
Mar 10, 2017 39.80 39.96 39.06 39.39 4,954,952 -0.02(-0.05%)
Mar 09, 2017 39.44 39.80 39.13 39.41 5,291,655 -0.49(-1.23%)
Mar 08, 2017 41.03 41.07 39.73 39.90 8,132,677 -0.72(-1.77%)
Mar 07, 2017 41.00 41.06 40.59 40.62 3,483,539 -0.06(-0.15%)
Mar 06, 2017 40.83 40.92 40.53 40.68 3,035,129 -1.11(-2.66%)
Mar 03, 2017 41.39 41.80 41.25 41.79 2,590,387 +0.56(+1.36%)
Mar 02, 2017 42.49 42.64 41.15 41.23 4,255,803 -1.68(-3.92%)
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.