Rio Tinto Plc ADR (NY: RIO )

68.49 +0.63 (+0.93%)
Streaming Delayed Price Updated: 2:36 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.20 39.40 38.81 39.28 2,337,590 +0.22(+0.56%)
Dec 28, 2018 39.40 39.48 38.89 39.06 2,319,819 -0.08(-0.21%)
Dec 27, 2018 38.25 39.14 38.25 39.14 3,625,045 -0.64(-1.61%)
Dec 26, 2018 38.47 39.80 38.21 39.78 2,927,836 +1.40(+3.65%)
Dec 24, 2018 39.22 39.32 38.27 38.38 2,684,138 -0.32(-0.82%)
Dec 21, 2018 39.08 39.68 38.63 38.70 5,398,512 +0.02(+0.04%)
Dec 20, 2018 38.86 39.23 38.33 38.68 5,580,035 +0.38(+0.99%)
Dec 19, 2018 39.44 39.88 38.19 38.30 6,462,155 -0.41(-1.05%)
Dec 18, 2018 38.72 39.03 38.59 38.71 4,361,565 +0.49(+1.29%)
Dec 17, 2018 38.75 39.06 38.14 38.21 3,889,169 +0.39(+1.03%)
Dec 14, 2018 37.73 38.10 37.70 37.82 3,749,573 -0.83(-2.14%)
Dec 13, 2018 38.74 38.91 38.36 38.65 3,750,431 +0.57(+1.49%)
Dec 12, 2018 38.33 38.72 38.04 38.08 3,345,952 +0.58(+1.53%)
Dec 11, 2018 37.71 37.78 37.28 37.51 3,608,197 +0.79(+2.16%)
Dec 10, 2018 36.96 37.14 36.15 36.71 4,819,946 -0.53(-1.44%)
Dec 07, 2018 38.04 38.32 37.14 37.25 3,024,144 -0.33(-0.88%)
Dec 06, 2018 36.95 37.59 36.67 37.58 4,671,465 -0.81(-2.11%)
Dec 04, 2018 38.81 39.21 38.23 38.39 4,277,910 -0.36(-0.92%)
Dec 03, 2018 39.29 39.40 38.60 38.75 4,030,874 +0.86(+2.27%)
Nov 30, 2018 37.52 37.89 37.37 37.89 4,692,459 -0.22(-0.57%)
Nov 29, 2018 38.20 38.33 37.89 38.11 3,199,139 -0.58(-1.51%)
Nov 28, 2018 37.61 38.76 37.22 38.69 5,988,062 +1.16(+3.09%)
Nov 27, 2018 37.18 37.63 37.14 37.53 3,746,286 -0.62(-1.61%)
Nov 26, 2018 37.82 38.33 37.79 38.15 2,474,359 -0.35(-0.91%)
Nov 23, 2018 38.40 38.67 38.03 38.50 2,378,070 -1.78(-4.43%)
Nov 21, 2018 40.28 40.28 40.28 0 +0.53(+1.32%)
Nov 20, 2018 40.20 40.31 39.47 39.75 2,721,909 -1.29(-3.14%)
Nov 19, 2018 41.17 41.24 40.80 41.04 2,505,837 -0.23(-0.55%)
Nov 16, 2018 41.02 41.51 40.87 41.27 2,823,349 +0.71(+1.76%)
Nov 15, 2018 39.58 40.63 39.42 40.55 7,020,998 +0.87(+2.18%)
Nov 14, 2018 39.51 39.96 39.31 39.69 5,212,489 -0.97(-2.39%)
Nov 13, 2018 40.87 41.14 40.19 40.66 2,699,315 -0.04(-0.10%)
Nov 12, 2018 41.70 41.70 40.67 40.70 2,877,863 -0.28(-0.67%)
Nov 09, 2018 41.14 41.27 40.56 40.98 3,524,959 -1.24(-2.94%)
Nov 08, 2018 42.52 42.73 41.99 42.22 2,302,144 -0.09(-0.21%)
Nov 07, 2018 42.54 42.58 41.98 42.30 2,091,201 +0.50(+1.20%)
Nov 06, 2018 41.49 41.83 41.36 41.80 2,126,989 +0.18(+0.43%)
Nov 05, 2018 41.99 42.12 41.46 41.62 2,401,730 +0.45(+1.08%)
Nov 02, 2018 41.41 41.62 40.72 41.18 2,871,357 +0.04(+0.10%)
Nov 01, 2018 40.63 41.32 40.13 41.14 3,193,477 +1.20(+3.00%)
Oct 31, 2018 39.76 40.26 39.54 39.94 3,989,809 +0.96(+2.45%)
Oct 30, 2018 38.57 38.99 38.42 38.98 3,483,794 +0.37(+0.97%)
Oct 29, 2018 39.45 39.61 38.25 38.61 5,212,287 -0.14(-0.36%)
Oct 26, 2018 37.52 38.92 37.52 38.75 4,657,779 +0.41(+1.08%)
Oct 25, 2018 38.37 38.53 38.06 38.33 3,187,636 +0.81(+2.16%)
Oct 24, 2018 39.10 39.28 37.48 37.52 4,277,161 -1.56(-4.00%)
Oct 23, 2018 38.80 39.13 38.28 39.09 3,066,417 -0.70(-1.75%)
Oct 22, 2018 39.53 39.88 39.33 39.78 2,536,082 +0.40(+1.01%)
Oct 19, 2018 39.47 39.91 39.22 39.39 2,593,428 -0.28(-0.71%)
Oct 18, 2018 40.35 40.48 39.53 39.67 3,415,105 -0.96(-2.35%)
Oct 17, 2018 40.88 41.05 40.32 40.63 3,632,399 +0.23(+0.58%)
Oct 16, 2018 40.64 40.66 40.21 40.39 2,721,791 +0.26(+0.65%)
Oct 15, 2018 40.18 40.61 40.08 40.13 3,416,829 +0.28(+0.69%)
Oct 12, 2018 40.42 40.42 39.53 39.86 3,280,599 +0.21(+0.53%)
Oct 11, 2018 39.40 39.96 39.18 39.65 5,658,885 +0.16(+0.41%)
Oct 10, 2018 40.17 40.25 39.29 39.48 4,523,714 -1.18(-2.91%)
Oct 09, 2018 40.25 41.02 39.97 40.67 4,800,227 +0.29(+0.72%)
Oct 08, 2018 40.29 40.44 39.93 40.38 2,370,079 +0.02(+0.06%)
Oct 05, 2018 40.76 40.77 39.96 40.35 4,535,846 -1.10(-2.66%)
Oct 04, 2018 42.03 42.03 41.25 41.45 2,412,661 -0.11(-0.27%)
Oct 03, 2018 41.90 41.98 41.47 41.57 2,697,091 +0.09(+0.21%)
Oct 02, 2018 41.32 41.58 41.26 41.48 2,544,321 +0.19(+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.