Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.87 52.24 51.52 52.18 2,528,171 +0.11(+0.21%)
Oct 29, 2020 51.28 52.19 50.91 52.07 3,113,082 +1.13(+2.22%)
Oct 28, 2020 51.12 51.46 50.91 50.94 4,262,121 -2.33(-4.37%)
Oct 27, 2020 52.96 53.59 52.76 53.27 2,382,799 -0.30(-0.57%)
Oct 26, 2020 54.23 54.25 53.24 53.57 1,975,887 -1.21(-2.21%)
Oct 23, 2020 54.87 55.18 54.62 54.78 1,427,433 -0.28(-0.50%)
Oct 22, 2020 54.95 55.25 54.30 55.06 1,212,483 -0.29(-0.53%)
Oct 21, 2020 54.88 56.08 54.86 55.35 2,152,308 +0.59(+1.07%)
Oct 20, 2020 54.44 55.10 54.39 54.77 1,487,560 +0.32(+0.59%)
Oct 19, 2020 55.06 55.52 54.32 54.44 2,031,701 -0.75(-1.37%)
Oct 16, 2020 55.50 55.73 55.15 55.20 1,312,660 -0.46(-0.83%)
Oct 15, 2020 54.69 55.82 54.66 55.66 1,568,111 -0.41(-0.74%)
Oct 14, 2020 56.38 56.49 55.95 56.07 1,485,068 -0.06(-0.11%)
Oct 13, 2020 56.12 56.32 55.67 56.14 1,829,355 -0.57(-1.01%)
Oct 12, 2020 56.84 56.94 56.54 56.71 2,269,889 -0.37(-0.64%)
Oct 09, 2020 57.87 58.04 57.04 57.07 4,396,639 +0.52(+0.93%)
Oct 08, 2020 56.52 56.62 56.02 56.55 1,509,005 +0.29(+0.52%)
Oct 07, 2020 55.86 56.84 55.84 56.26 2,157,841 +1.46(+2.67%)
Oct 06, 2020 56.06 56.14 54.69 54.79 3,094,359 -1.49(-2.65%)
Oct 05, 2020 55.74 56.39 55.71 56.28 1,402,465 +0.68(+1.22%)
Oct 02, 2020 54.53 56.08 54.45 55.60 2,609,437 +0.62(+1.12%)
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.