Rio Tinto Plc ADR (NY: RIO )

59.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 55.31 56.43 55.27 56.18 1,786,598 +0.59(+1.06%)
Jun 29, 2020 56.02 56.12 55.40 55.59 1,296,897 -0.21(-0.38%)
Jun 26, 2020 56.71 56.72 55.75 55.80 1,722,500 -0.96(-1.69%)
Jun 25, 2020 56.18 56.79 55.95 56.76 1,686,455 +1.13(+2.03%)
Jun 24, 2020 56.42 56.51 55.56 55.63 2,027,796 -1.29(-2.27%)
Jun 23, 2020 57.07 57.81 56.84 56.92 2,283,845 +0.80(+1.43%)
Jun 22, 2020 56.10 56.40 55.87 56.12 1,886,829 +1.10(+2.00%)
Jun 19, 2020 55.71 56.03 54.87 55.02 2,479,800 -1.11(-1.98%)
Jun 18, 2020 55.96 56.23 55.73 56.13 2,362,543 -1.33(-2.31%)
Jun 17, 2020 57.71 58.01 57.28 57.46 1,683,218 +0.01(+0.02%)
Jun 16, 2020 58.20 58.45 56.85 57.45 2,533,102 +0.36(+0.63%)
Jun 15, 2020 55.59 57.39 55.34 57.09 2,710,235 -0.41(-0.71%)
Jun 12, 2020 57.89 58.08 56.72 57.50 3,307,700 +1.95(+3.51%)
Jun 11, 2020 56.82 57.02 55.41 55.55 2,898,982 -3.02(-5.16%)
Jun 10, 2020 58.33 58.91 57.90 58.57 2,239,233 +0.82(+1.42%)
Jun 09, 2020 56.80 57.90 56.54 57.75 2,212,123 -0.53(-0.91%)
Jun 08, 2020 58.19 58.38 57.48 58.28 2,492,683 +1.73(+3.06%)
Jun 05, 2020 57.54 57.79 56.32 56.55 3,684,200 -0.10(-0.18%)
Jun 04, 2020 56.21 56.68 55.90 56.65 2,416,025 +0.12(+0.21%)
Jun 03, 2020 56.09 56.99 56.01 56.53 1,850,879 +0.78(+1.40%)
Jun 02, 2020 55.46 56.15 55.33 55.75 3,110,634 +0.88(+1.60%)
Jun 01, 2020 54.23 55.02 54.12 54.87 1,715,319 +0.95(+1.76%)
May 29, 2020 53.28 54.08 53.07 53.92 2,739,000 +1.41(+2.69%)
May 28, 2020 52.86 53.17 52.40 52.51 2,259,006 +0.17(+0.32%)
May 27, 2020 52.51 52.60 51.82 52.34 2,208,656 +0.88(+1.71%)
May 26, 2020 51.79 52.11 51.18 51.46 2,345,127 -0.66(-1.27%)
May 22, 2020 51.50 52.28 51.26 52.12 1,508,800 +0.30(+0.58%)
May 21, 2020 52.29 52.62 51.46 51.82 1,962,783 -0.57(-1.09%)
May 20, 2020 52.63 52.95 52.00 52.39 1,999,164 +0.57(+1.10%)
May 19, 2020 51.93 52.46 51.70 51.82 2,150,242 +0.40(+0.78%)
May 18, 2020 51.11 52.00 50.88 51.42 2,931,048 +3.83(+8.05%)
May 15, 2020 47.60 48.30 47.17 47.59 3,319,000 +1.03(+2.21%)
May 14, 2020 44.74 46.68 44.57 46.56 3,766,023 +0.84(+1.84%)
May 13, 2020 45.93 45.93 45.14 45.72 2,890,065 +0.73(+1.62%)
May 12, 2020 46.31 46.50 44.97 44.99 1,521,147 -0.48(-1.06%)
May 11, 2020 45.10 45.80 45.08 45.47 1,721,601 -1.48(-3.15%)
May 08, 2020 46.88 47.00 46.31 46.95 1,615,300 +1.15(+2.51%)
May 07, 2020 45.64 46.31 45.59 45.80 1,781,902 +1.29(+2.90%)
May 06, 2020 45.20 45.27 44.36 44.51 1,485,994 +0.26(+0.59%)
May 05, 2020 44.94 45.45 44.21 44.25 1,972,750 -0.73(-1.62%)
May 04, 2020 44.47 44.98 44.11 44.98 2,329,938 -0.06(-0.13%)
May 01, 2020 44.55 45.34 44.52 45.04 2,865,500 -1.15(-2.49%)
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%)
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.