Rio Tinto Plc ADR (NY: RIO )

71.27 +0.54 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.07 49.69 48.80 49.29 3,232,858 +1.18(+2.45%)
Oct 30, 2018 47.60 48.12 47.42 48.11 2,822,845 +0.46(+0.97%)
Oct 29, 2018 48.69 48.88 47.21 47.65 4,223,406 -0.17(-0.36%)
Oct 26, 2018 46.31 48.03 46.30 47.82 3,774,100 +0.51(+1.08%)
Oct 25, 2018 47.35 47.55 46.97 47.31 2,582,874 +1.00(+2.16%)
Oct 24, 2018 48.25 48.48 46.25 46.31 3,465,693 -1.93(-4.00%)
Oct 23, 2018 47.89 48.29 47.24 48.24 2,484,653 -0.86(-1.75%)
Oct 22, 2018 48.78 49.22 48.54 49.10 2,054,934 +0.49(+1.01%)
Oct 19, 2018 48.71 49.25 48.40 48.61 2,101,400 -0.35(-0.71%)
Oct 18, 2018 49.80 49.96 48.79 48.96 2,767,187 -1.18(-2.35%)
Oct 17, 2018 50.45 50.66 49.76 50.14 2,943,256 +0.29(+0.58%)
Oct 16, 2018 50.16 50.18 49.62 49.85 2,205,410 +0.32(+0.65%)
Oct 15, 2018 49.59 50.12 49.47 49.53 2,768,584 +0.34(+0.69%)
Oct 12, 2018 49.88 49.89 48.79 49.19 2,658,200 +0.26(+0.53%)
Oct 11, 2018 48.63 49.31 48.35 48.93 4,585,275 +0.20(+0.41%)
Oct 10, 2018 49.57 49.68 48.49 48.73 3,665,470 -1.46(-2.91%)
Oct 09, 2018 49.67 50.62 49.33 50.19 3,889,522 +0.36(+0.72%)
Oct 08, 2018 49.72 49.91 49.28 49.83 1,920,425 +0.03(+0.06%)
Oct 05, 2018 50.30 50.31 49.31 49.80 3,675,300 -1.36(-2.66%)
Oct 04, 2018 51.87 51.87 50.91 51.16 1,954,928 -0.14(-0.27%)
Oct 03, 2018 51.71 51.81 51.18 51.30 2,185,396 +0.11(+0.21%)
Oct 02, 2018 50.99 51.32 50.92 51.19 2,061,610 +0.23(+0.45%)
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.