Rio Tinto Plc ADR (NY: RIO )

57.28 -2.55 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 50.94 51.45 50.83 51.02 2,353,100 -0.31(-0.60%)
Sep 27, 2018 51.17 51.50 50.98 51.33 1,763,632 -0.20(-0.39%)
Sep 26, 2018 51.69 51.93 51.41 51.53 2,289,858 -0.68(-1.30%)
Sep 25, 2018 52.20 52.65 52.16 52.21 3,001,418 +0.73(+1.42%)
Sep 24, 2018 52.00 52.16 51.39 51.48 2,471,341 -0.10(-0.19%)
Sep 21, 2018 51.60 51.92 51.41 51.58 2,754,500 +0.43(+0.84%)
Sep 20, 2018 51.57 51.57 50.84 51.15 6,387,209 +1.87(+3.79%)
Sep 19, 2018 49.23 49.81 49.19 49.28 3,317,624 +0.94(+1.94%)
Sep 18, 2018 48.28 48.53 48.05 48.34 2,478,231 +0.80(+1.68%)
Sep 17, 2018 47.87 48.05 47.48 47.54 1,777,469 +0.09(+0.19%)
Sep 14, 2018 47.74 47.88 47.34 47.45 1,461,400 +0.22(+0.47%)
Sep 13, 2018 47.67 47.75 46.88 47.23 3,187,421 +0.14(+0.30%)
Sep 12, 2018 46.45 47.32 46.32 47.09 2,609,559 +0.81(+1.75%)
Sep 11, 2018 45.75 46.30 45.62 46.28 2,082,268 -0.16(-0.34%)
Sep 10, 2018 46.67 46.70 46.34 46.44 2,242,106 +0.17(+0.37%)
Sep 07, 2018 46.15 46.48 45.76 46.27 3,224,300 -0.32(-0.69%)
Sep 06, 2018 46.85 47.23 46.30 46.59 2,625,057 -0.18(-0.38%)
Sep 05, 2018 46.81 47.03 46.46 46.77 2,562,748 +0.18(+0.39%)
Sep 04, 2018 46.50 46.73 46.24 46.59 3,222,108 -1.44(-3.00%)
Aug 31, 2018 48.03 48.03 48.03 0 -0.22(-0.46%)
Aug 30, 2018 48.61 48.67 48.12 48.25 2,074,537 -0.74(-1.51%)
Aug 29, 2018 48.73 49.15 48.53 48.99 1,552,798 +0.23(+0.47%)
Aug 28, 2018 49.68 49.69 48.69 48.76 3,616,942 +0.01(+0.02%)
Aug 27, 2018 48.72 49.04 48.54 48.75 2,067,545 +0.46(+0.95%)
Aug 24, 2018 48.33 48.52 48.01 48.29 2,036,300 +1.02(+2.16%)
Aug 23, 2018 47.74 47.85 47.22 47.27 2,061,458 -1.01(-2.09%)
Aug 22, 2018 48.61 48.64 48.05 48.28 2,713,538 +0.46(+0.96%)
Aug 21, 2018 48.03 48.15 47.68 47.82 2,433,383 -0.38(-0.79%)
Aug 20, 2018 48.62 48.70 48.06 48.20 2,059,090 -0.06(-0.12%)
Aug 17, 2018 47.44 48.53 47.27 48.26 2,067,900 +0.70(+1.47%)
Aug 16, 2018 47.83 48.14 47.49 47.56 2,363,188 +0.13(+0.27%)
Aug 15, 2018 47.28 47.50 46.73 47.43 4,388,655 -1.60(-3.26%)
Aug 14, 2018 48.96 49.29 48.71 49.03 2,571,346 -0.45(-0.91%)
Aug 13, 2018 49.77 49.90 49.19 49.48 2,337,567 -0.05(-0.10%)
Aug 10, 2018 49.03 49.63 49.03 49.53 4,540,900 -0.81(-1.61%)
Aug 09, 2018 50.86 50.93 50.28 50.34 1,724,724 -1.63(-3.14%)
Aug 08, 2018 51.72 52.20 51.15 51.97 3,059,135 +0.46(+0.89%)
Aug 07, 2018 52.73 52.76 51.38 51.51 3,017,718 +0.17(+0.33%)
Aug 06, 2018 51.44 51.75 51.01 51.34 3,486,582 -1.36(-2.58%)
Aug 03, 2018 51.61 52.86 51.59 52.70 6,532,200 +0.85(+1.64%)
Aug 02, 2018 51.64 52.04 51.41 51.85 6,363,050 -1.94(-3.61%)
Aug 01, 2018 54.21 54.30 53.52 53.79 2,389,184 -1.71(-3.08%)
Jul 31, 2018 56.32 56.35 55.45 55.50 2,822,118 +0.66(+1.20%)
Jul 30, 2018 54.91 55.59 54.81 54.84 2,921,644 -0.22(-0.40%)
Jul 27, 2018 55.20 55.71 54.84 55.06 2,186,900 -0.03(-0.05%)
Jul 26, 2018 55.08 55.48 54.76 55.09 3,633,279 -1.22(-2.17%)
Jul 25, 2018 55.12 56.31 54.96 56.31 2,702,148 +0.43(+0.77%)
Jul 24, 2018 56.59 56.95 55.86 55.88 5,503,277 +2.08(+3.87%)
Jul 23, 2018 53.87 53.95 53.64 53.80 2,040,226 -0.04(-0.07%)
Jul 20, 2018 53.46 54.32 53.39 53.84 2,730,348 +0.21(+0.39%)
Jul 19, 2018 53.90 54.07 53.06 53.63 3,211,726 -1.31(-2.38%)
Jul 18, 2018 54.42 54.96 54.05 54.94 2,194,198 +0.70(+1.29%)
Jul 17, 2018 54.03 54.52 53.88 54.24 2,114,706 +0.60(+1.12%)
Jul 16, 2018 53.63 53.77 53.39 53.64 1,793,114 -0.36(-0.67%)
Jul 13, 2018 53.81 54.18 53.59 54.00 1,499,626 -0.05(-0.09%)
Jul 12, 2018 53.94 54.10 53.55 54.05 2,413,201 +0.67(+1.26%)
Jul 11, 2018 54.01 54.43 52.98 53.38 6,101,001 -2.83(-5.03%)
Jul 10, 2018 55.63 56.23 55.54 56.21 5,835,132 +0.24(+0.43%)
Jul 09, 2018 55.36 56.02 55.06 55.97 4,294,285 +1.32(+2.42%)
Jul 06, 2018 53.91 54.81 53.76 54.65 4,816,067 +0.57(+1.05%)
Jul 05, 2018 53.93 54.23 53.68 54.08 1,847,654 +0.28(+0.52%)
Jul 03, 2018 53.80 53.80 53.80 0 -0.16(-0.30%)
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.