Rio Tinto Plc ADR (NY: RIO )

70.89 USD +0.71 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.20 52.29 51.71 52.01 1,996,188 -0.52(-0.99%)
Oct 30, 2019 52.73 52.73 51.97 52.53 1,471,140 -0.84(-1.57%)
Oct 29, 2019 53.62 53.66 53.32 53.37 1,284,244 +0.03(+0.06%)
Oct 28, 2019 53.17 53.53 53.02 53.34 1,702,895 +0.78(+1.48%)
Oct 25, 2019 52.20 52.83 52.16 52.56 1,385,500 +0.54(+1.04%)
Oct 24, 2019 52.84 52.84 51.88 52.02 1,461,601 -0.11(-0.21%)
Oct 23, 2019 52.50 52.50 52.08 52.13 1,129,321 -0.07(-0.13%)
Oct 22, 2019 51.96 52.45 51.90 52.20 1,774,081 +0.32(+0.62%)
Oct 21, 2019 52.14 52.17 51.69 51.88 3,338,169 +0.93(+1.83%)
Oct 18, 2019 51.16 51.38 50.91 50.95 2,535,900 +0.18(+0.35%)
Oct 17, 2019 51.20 51.42 50.72 50.77 2,681,570 +0.25(+0.49%)
Oct 16, 2019 50.88 51.03 50.42 50.52 2,280,702 -0.88(-1.71%)
Oct 15, 2019 51.11 51.72 50.95 51.40 6,117,176 -0.44(-0.85%)
Oct 14, 2019 52.16 52.24 51.82 51.84 1,257,324 -1.01(-1.91%)
Oct 11, 2019 52.78 53.44 52.76 52.85 3,375,300 +1.95(+3.83%)
Oct 10, 2019 50.28 51.03 50.13 50.90 2,530,118 +1.35(+2.72%)
Oct 09, 2019 49.63 49.81 49.12 49.55 1,850,174 +0.31(+0.63%)
Oct 08, 2019 49.60 49.63 49.23 49.24 1,363,670 -0.45(-0.91%)
Oct 07, 2019 49.79 50.24 49.63 49.69 1,317,725 -0.45(-0.90%)
Oct 04, 2019 49.63 50.15 49.63 50.14 1,637,600 +0.35(+0.70%)
Oct 03, 2019 48.94 49.94 48.94 49.79 2,641,804 +0.04(+0.08%)
Oct 02, 2019 49.69 50.15 49.28 49.75 3,017,836 -1.62(-3.15%)
Oct 01, 2019 51.93 52.02 51.20 51.37 1,905,031 -0.72(-1.38%)
Sep 30, 2019 51.83 52.20 51.83 52.09 1,482,420 +0.11(+0.21%)
Sep 27, 2019 51.84 52.34 51.78 51.98 5,485,300 +0.56(+1.09%)
Sep 26, 2019 51.95 51.99 51.35 51.42 1,718,560 -0.48(-0.92%)
Sep 25, 2019 51.06 52.00 51.06 51.90 1,528,867 +0.48(+0.93%)
Sep 24, 2019 52.02 52.15 51.20 51.42 2,171,745 -1.57(-2.96%)
Sep 23, 2019 52.49 53.12 52.35 52.99 1,328,907 +0.17(+0.32%)
Sep 20, 2019 52.77 53.33 52.77 52.82 1,970,200 -0.09(-0.17%)
Sep 19, 2019 53.15 53.30 52.84 52.91 1,625,884 -0.14(-0.26%)
Sep 18, 2019 53.43 53.49 52.70 53.05 1,408,526 -0.56(-1.04%)
Sep 17, 2019 53.04 53.68 52.82 53.61 1,593,346 -0.04(-0.07%)
Sep 16, 2019 54.23 54.46 53.50 53.65 2,255,008 -1.20(-2.19%)
Sep 13, 2019 55.38 55.44 54.81 54.85 2,489,800 +1.16(+2.16%)
Sep 12, 2019 53.35 53.93 53.16 53.69 2,066,838 +0.45(+0.85%)
Sep 11, 2019 53.13 53.29 52.87 53.24 1,395,363 +0.38(+0.72%)
Sep 10, 2019 52.21 53.07 52.10 52.86 1,961,326 +0.47(+0.90%)
Sep 09, 2019 51.96 52.42 51.96 52.39 1,721,529 +0.23(+0.44%)
Sep 06, 2019 52.25 52.42 52.08 52.16 1,910,000 -0.01(-0.02%)
Sep 05, 2019 51.55 52.25 51.51 52.17 2,848,770 +0.57(+1.10%)
Sep 04, 2019 51.40 51.61 51.23 51.60 2,254,835 +1.63(+3.26%)
Sep 03, 2019 49.79 50.16 49.73 49.97 1,396,008 -0.61(-1.21%)
Aug 30, 2019 50.58 50.82 50.29 50.58 3,028,200 +1.32(+2.68%)
Aug 29, 2019 49.63 49.67 49.16 49.26 1,839,088 +0.56(+1.15%)
Aug 28, 2019 48.38 49.18 48.22 48.70 2,746,329 +0.50(+1.04%)
Aug 27, 2019 48.65 48.67 48.18 48.20 1,591,948 -0.15(-0.31%)
Aug 26, 2019 48.29 48.59 48.06 48.35 1,386,896 +0.37(+0.77%)
Aug 23, 2019 48.59 49.11 47.88 47.98 1,956,900 -0.57(-1.17%)
Aug 22, 2019 48.52 48.73 48.22 48.55 2,459,121 +0.07(+0.14%)
Aug 21, 2019 48.79 48.82 48.40 48.48 2,691,496 -0.24(-0.49%)
Aug 20, 2019 49.00 49.24 48.69 48.72 2,027,892 -0.41(-0.83%)
Aug 19, 2019 49.47 49.56 49.13 49.13 2,054,095 +0.31(+0.63%)
Aug 16, 2019 48.84 49.01 48.61 48.82 1,544,200 -0.15(-0.31%)
Aug 15, 2019 48.98 49.05 48.57 48.97 1,684,011 +0.41(+0.84%)
Aug 14, 2019 49.10 49.29 48.55 48.56 1,894,045 -1.45(-2.90%)
Aug 13, 2019 48.82 50.22 48.76 50.01 2,803,935 +1.21(+2.48%)
Aug 12, 2019 49.28 49.29 48.72 48.80 1,797,697 +0.02(+0.04%)
Aug 09, 2019 49.68 49.80 48.72 48.78 3,055,000 -1.87(-3.69%)
Aug 08, 2019 50.06 50.72 49.97 50.65 2,398,393 -0.91(-1.76%)
Aug 07, 2019 51.21 51.67 51.16 51.56 2,615,150 -0.58(-1.11%)
Aug 06, 2019 52.53 52.57 51.51 52.14 3,194,169 +0.00(+0.00%)
Aug 05, 2019 52.36 52.56 51.70 52.14 3,707,844 -1.14(-2.14%)
Aug 02, 2019 53.79 54.00 53.14 53.28 3,184,200 -1.25(-2.29%)
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.