Rio Tinto Plc ADR (NY: RIO )

57.26 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 46.37 47.01 45.87 46.19 2,416,195 -2.68(-5.48%)
Apr 29, 2020 48.23 49.17 48.16 48.87 2,338,696 +1.91(+4.07%)
Apr 28, 2020 47.35 47.63 46.75 46.96 1,502,700 +0.07(+0.15%)
Apr 27, 2020 46.62 47.02 46.36 46.89 1,403,299 +0.39(+0.84%)
Apr 24, 2020 46.99 47.06 45.97 46.50 2,377,400 +0.46(+1.00%)
Apr 23, 2020 46.41 47.52 45.94 46.04 1,471,901 -0.25(-0.54%)
Apr 22, 2020 46.20 46.55 45.71 46.29 2,239,695 +1.66(+3.72%)
Apr 21, 2020 45.20 45.66 44.35 44.63 2,617,912 -1.77(-3.81%)
Apr 20, 2020 46.91 47.80 46.35 46.40 2,552,633 -1.24(-2.60%)
Apr 17, 2020 48.11 48.15 47.23 47.64 2,250,700 +1.17(+2.52%)
Apr 16, 2020 46.44 46.59 45.77 46.47 2,940,069 +0.45(+0.98%)
Apr 15, 2020 46.04 46.37 45.80 46.02 3,019,553 -1.97(-4.11%)
Apr 14, 2020 48.42 48.95 47.74 47.99 3,106,279 +0.12(+0.25%)
Apr 13, 2020 48.19 48.19 47.16 47.87 1,558,099 +0.21(+0.44%)
Apr 09, 2020 46.86 48.06 46.80 47.66 3,412,500 +1.66(+3.61%)
Apr 08, 2020 45.60 46.31 45.04 46.00 1,916,634 +0.27(+0.59%)
Apr 07, 2020 47.15 47.19 45.71 45.73 3,004,423 -0.61(-1.32%)
Apr 06, 2020 46.38 46.77 45.77 46.34 3,474,860 +1.30(+2.89%)
Apr 03, 2020 46.31 46.56 44.60 45.04 3,410,800 -0.97(-2.11%)
Apr 02, 2020 45.43 46.74 44.80 46.01 2,874,665 +1.84(+4.17%)
Apr 01, 2020 45.06 45.62 43.98 44.17 3,913,093 -1.39(-3.05%)
Mar 31, 2020 45.51 46.64 45.03 45.56 3,434,912 +0.65(+1.45%)
Mar 30, 2020 45.30 45.98 43.97 44.91 3,321,074 +1.34(+3.08%)
Mar 27, 2020 43.00 44.60 42.49 43.57 2,730,500 -1.83(-4.03%)
Mar 26, 2020 45.22 46.10 44.28 45.40 3,325,470 +1.22(+2.76%)
Mar 25, 2020 42.65 46.02 42.34 44.18 4,558,655 +2.01(+4.77%)
Mar 24, 2020 39.79 42.45 39.11 42.17 4,076,545 +5.75(+15.79%)
Mar 23, 2020 36.10 37.21 35.35 36.42 4,318,935 -0.15(-0.41%)
Mar 20, 2020 38.53 39.49 36.44 36.57 3,702,000 -1.39(-3.66%)
Mar 19, 2020 37.74 38.72 35.82 37.96 3,744,446 -0.07(-0.18%)
Mar 18, 2020 38.48 39.72 36.88 38.03 3,420,782 -3.76(-9.00%)
Mar 17, 2020 40.48 42.69 40.09 41.79 2,965,518 +1.53(+3.80%)
Mar 16, 2020 39.10 42.12 38.82 40.26 3,482,596 -3.64(-8.29%)
Mar 13, 2020 42.13 43.90 40.05 43.90 4,905,600 +5.04(+12.97%)
Mar 12, 2020 39.13 39.88 37.14 38.86 6,720,562 -3.85(-9.01%)
Mar 11, 2020 44.15 44.61 41.74 42.71 5,668,042 -3.09(-6.75%)
Mar 10, 2020 44.98 45.94 43.54 45.80 5,030,106 +3.99(+9.54%)
Mar 09, 2020 42.38 43.64 41.41 41.81 6,496,904 -4.35(-9.42%)
Mar 06, 2020 46.17 46.66 45.67 46.16 4,163,900 -3.11(-6.31%)
Mar 05, 2020 49.37 50.13 49.05 49.27 4,025,259 -2.21(-4.29%)
Mar 04, 2020 50.69 51.51 50.10 51.48 3,222,795 +2.72(+5.58%)
Mar 03, 2020 49.56 50.65 48.26 48.76 6,984,409 -0.01(-0.02%)
Mar 02, 2020 47.22 48.89 46.85 48.77 6,370,300 +1.84(+3.92%)
Feb 28, 2020 45.17 47.08 44.63 46.93 7,025,600 -0.33(-0.70%)
Feb 27, 2020 47.84 48.33 47.01 47.26 4,809,971 -2.45(-4.93%)
Feb 26, 2020 50.50 50.66 49.59 49.71 2,398,070 -0.72(-1.43%)
Feb 25, 2020 51.61 51.64 50.16 50.43 2,730,616 -0.80(-1.56%)
Feb 24, 2020 51.11 51.48 50.90 51.23 2,846,547 -3.39(-6.21%)
Feb 21, 2020 54.30 54.71 53.98 54.62 2,570,100 +0.43(+0.79%)
Feb 20, 2020 54.47 54.76 54.10 54.19 1,242,172 -0.15(-0.28%)
Feb 19, 2020 54.46 54.58 54.24 54.34 904,808 -0.08(-0.15%)
Feb 18, 2020 54.28 54.48 54.13 54.42 796,707 -0.08(-0.15%)
Feb 14, 2020 54.91 54.94 54.32 54.50 1,369,200 -0.37(-0.67%)
Feb 13, 2020 54.80 55.07 54.58 54.87 1,053,686 -0.41(-0.74%)
Feb 12, 2020 55.43 55.51 54.96 55.28 1,620,664 +1.43(+2.66%)
Feb 11, 2020 54.31 54.34 53.60 53.85 1,528,086 +0.42(+0.79%)
Feb 10, 2020 53.54 53.61 53.08 53.43 1,190,576 -0.30(-0.56%)
Feb 07, 2020 54.43 54.64 53.69 53.73 1,305,900 -1.65(-2.98%)
Feb 06, 2020 55.69 55.79 55.22 55.38 1,229,263 -0.30(-0.54%)
Feb 05, 2020 55.78 55.87 55.22 55.68 1,602,422 +0.71(+1.29%)
Feb 04, 2020 54.74 55.03 54.58 54.97 1,808,653 +1.83(+3.44%)
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.