Rio Tinto Plc ADR (NY: RIO )

57.26 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 42.27 43.02 42.12 42.91 4,883,691 +1.39(+3.35%)
Feb 28, 2017 41.39 41.69 41.35 41.52 2,896,542 -0.31(-0.74%)
Feb 27, 2017 41.70 42.40 41.65 41.83 4,609,225 +0.14(+0.34%)
Feb 24, 2017 41.51 42.21 41.27 41.69 6,574,586 -0.82(-1.93%)
Feb 23, 2017 44.49 44.57 42.44 42.51 10,035,067 -1.83(-4.13%)
Feb 22, 2017 43.96 44.55 43.93 44.34 2,902,614 -1.81(-3.92%)
Feb 21, 2017 45.99 46.24 45.88 46.15 3,233,116 +0.65(+1.43%)
Feb 17, 2017 45.50 45.50 45.50 0 -0.63(-1.37%)
Feb 16, 2017 46.18 46.30 45.91 46.13 2,409,486 +0.20(+0.44%)
Feb 15, 2017 46.12 46.35 45.84 45.93 2,168,619 -0.32(-0.69%)
Feb 14, 2017 46.10 46.34 45.70 46.25 3,547,819 -0.40(-0.86%)
Feb 13, 2017 46.08 47.11 46.06 46.65 10,246,994 +1.24(+2.73%)
Feb 10, 2017 44.09 45.41 44.06 45.41 5,837,059 +2.27(+5.26%)
Feb 09, 2017 42.65 43.19 42.41 43.14 4,377,559 +0.20(+0.47%)
Feb 08, 2017 42.73 43.13 42.44 42.94 3,627,704 -0.08(-0.19%)
Feb 07, 2017 43.13 43.44 42.94 43.02 5,102,694 +0.24(+0.56%)
Feb 06, 2017 42.46 42.82 42.35 42.78 7,227,309 +0.11(+0.26%)
Feb 03, 2017 43.26 43.35 42.65 42.67 5,409,614 -1.94(-4.35%)
Feb 02, 2017 44.69 44.86 44.37 44.61 3,291,093 -0.83(-1.83%)
Feb 01, 2017 45.11 45.57 44.83 45.44 3,175,480 +0.65(+1.45%)
Jan 31, 2017 45.09 45.12 44.35 44.79 2,654,643 +0.40(+0.90%)
Jan 30, 2017 44.59 44.83 44.14 44.39 2,861,556 -0.96(-2.12%)
Jan 27, 2017 45.01 45.39 44.86 45.35 2,939,027 +0.49(+1.09%)
Jan 26, 2017 45.05 45.30 44.61 44.86 3,439,717 -1.10(-2.39%)
Jan 25, 2017 45.07 46.04 44.94 45.96 5,219,834 +0.26(+0.57%)
Jan 24, 2017 45.42 45.92 45.31 45.70 5,874,957 +1.89(+4.31%)
Jan 23, 2017 43.57 43.87 43.45 43.81 2,804,394 +0.88(+2.05%)
Jan 20, 2017 42.37 43.08 42.36 42.93 2,422,714 -0.08(-0.19%)
Jan 19, 2017 43.12 43.24 42.70 43.01 1,832,576 -0.32(-0.74%)
Jan 18, 2017 42.94 43.54 42.83 43.33 4,121,179 +0.87(+2.05%)
Jan 17, 2017 42.71 43.00 42.44 42.46 3,514,190 +0.42(+1.00%)
Jan 13, 2017 42.04 42.04 42.04 0 -0.09(-0.21%)
Jan 12, 2017 42.87 42.87 41.94 42.13 5,007,765 +0.43(+1.03%)
Jan 11, 2017 41.31 41.77 41.03 41.70 4,782,630 +0.70(+1.71%)
Jan 10, 2017 40.53 41.01 40.34 41.00 5,707,484 +2.64(+6.88%)
Jan 09, 2017 38.36 38.72 38.26 38.36 4,089,799 -0.03(-0.08%)
Jan 06, 2017 38.82 39.01 38.37 38.39 3,582,566 -0.93(-2.37%)
Jan 05, 2017 38.54 39.39 38.54 39.32 3,898,077 +0.11(+0.28%)
Jan 04, 2017 38.55 39.23 38.51 39.21 3,119,661 +0.25(+0.64%)
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.