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 30, 2020 60.52 60.76 60.07 60.39 2,283,316 +0.18(+0.30%)
Sep 29, 2020 60.51 60.76 60.06 60.21 2,620,072 -0.28(-0.46%)
Sep 28, 2020 60.82 61.10 60.21 60.49 3,094,650 +0.13(+0.22%)
Sep 25, 2020 59.90 60.41 59.38 60.36 2,219,900 -0.81(-1.32%)
Sep 24, 2020 60.86 61.90 60.46 61.17 1,869,917 +0.77(+1.27%)
Sep 23, 2020 61.28 61.43 60.29 60.40 1,979,123 -1.01(-1.64%)
Sep 22, 2020 61.33 61.59 60.55 61.41 1,883,501 -0.19(-0.31%)
Sep 21, 2020 62.27 62.43 60.82 61.60 2,611,308 -2.82(-4.38%)
Sep 18, 2020 65.52 65.59 64.41 64.42 1,627,300 -0.30(-0.46%)
Sep 17, 2020 63.89 64.96 63.83 64.72 2,169,883 -0.12(-0.19%)
Sep 16, 2020 65.80 65.98 64.63 64.84 3,231,012 -0.59(-0.90%)
Sep 15, 2020 66.52 66.55 65.23 65.43 3,486,098 +1.57(+2.46%)
Sep 14, 2020 64.77 64.78 63.86 63.86 1,788,006 -0.08(-0.13%)
Sep 11, 2020 62.72 64.33 62.50 63.94 3,796,400 +3.05(+5.01%)
Sep 10, 2020 62.30 62.48 60.70 60.89 2,099,809 -1.04(-1.68%)
Sep 09, 2020 62.04 62.53 61.93 61.93 1,808,228 +1.06(+1.74%)
Sep 08, 2020 60.49 61.63 60.15 60.87 1,321,864 -0.63(-1.02%)
Sep 04, 2020 60.96 61.86 60.10 61.50 2,044,000 +1.25(+2.07%)
Sep 03, 2020 61.18 61.25 59.48 60.25 2,695,054 -2.07(-3.32%)
Sep 02, 2020 62.75 62.78 61.86 62.32 1,403,663 +0.11(+0.18%)
Sep 01, 2020 61.78 62.52 61.28 62.21 2,378,279 +0.98(+1.60%)
Aug 31, 2020 61.98 62.02 61.19 61.23 1,233,266 -0.75(-1.21%)
Aug 28, 2020 61.56 62.27 61.42 61.98 2,143,900 +0.77(+1.26%)
Aug 27, 2020 62.51 62.51 60.82 61.21 1,213,524 -0.55(-0.89%)
Aug 26, 2020 61.08 61.89 60.87 61.76 1,264,961 +0.72(+1.18%)
Aug 25, 2020 61.20 61.34 60.46 61.04 1,194,689 -0.78(-1.26%)
Aug 24, 2020 62.24 62.25 61.55 61.82 1,079,396 +0.29(+0.47%)
Aug 21, 2020 61.06 61.65 60.96 61.53 1,639,500 -0.63(-1.01%)
Aug 20, 2020 61.12 62.20 61.08 62.16 1,892,624 -0.07(-0.11%)
Aug 19, 2020 63.65 63.76 62.13 62.23 1,282,356 -1.35(-2.12%)
Aug 18, 2020 63.57 63.71 63.02 63.58 1,816,586 +1.12(+1.79%)
Aug 17, 2020 62.95 63.24 62.24 62.46 1,750,949 +0.87(+1.41%)
Aug 14, 2020 61.71 61.83 61.27 61.59 853,400 -0.21(-0.34%)
Aug 13, 2020 62.01 62.47 61.54 61.80 1,566,734 -0.52(-0.83%)
Aug 12, 2020 62.49 63.32 62.15 62.32 3,013,906 +0.97(+1.58%)
Aug 11, 2020 62.42 62.51 61.24 61.35 2,063,695 -0.26(-0.42%)
Aug 10, 2020 61.47 62.12 61.31 61.61 1,609,000 +0.66(+1.08%)
Aug 07, 2020 61.40 61.43 60.44 60.95 2,051,900 -1.51(-2.42%)
Aug 06, 2020 62.25 62.76 61.88 62.46 2,424,880 -2.14(-3.31%)
Aug 05, 2020 64.06 65.20 63.91 64.60 3,370,757 +2.74(+4.43%)
Aug 04, 2020 61.85 62.27 61.62 61.86 3,299,163 -0.05(-0.08%)
Aug 03, 2020 62.40 62.79 61.84 61.91 2,189,541 +0.87(+1.43%)
Jul 31, 2020 60.71 61.07 60.24 61.04 3,109,800 +0.00(+0.00%)
Jul 30, 2020 60.69 61.24 60.13 61.04 1,733,626 -1.64(-2.62%)
Jul 29, 2020 62.48 62.94 61.93 62.68 1,626,445 +1.40(+2.28%)
Jul 28, 2020 61.35 61.87 61.22 61.28 1,927,306 -1.29(-2.06%)
Jul 27, 2020 61.59 62.65 61.43 62.57 2,036,077 +1.80(+2.96%)
Jul 24, 2020 60.30 61.01 60.18 60.77 1,302,100 +0.09(+0.15%)
Jul 23, 2020 61.20 61.39 60.37 60.68 1,267,674 -0.76(-1.24%)
Jul 22, 2020 61.18 61.54 61.04 61.44 1,193,798 +0.13(+0.21%)
Jul 21, 2020 61.42 61.90 61.30 61.31 2,048,114 -1.11(-1.78%)
Jul 20, 2020 61.94 62.79 61.92 62.42 1,782,820 +0.27(+0.43%)
Jul 17, 2020 61.67 62.22 61.51 62.15 1,995,200 +0.97(+1.59%)
Jul 16, 2020 60.87 61.33 60.64 61.18 2,440,034 +0.31(+0.51%)
Jul 15, 2020 61.56 61.61 60.47 60.87 2,249,418 +0.03(+0.05%)
Jul 14, 2020 59.38 60.90 59.35 60.84 3,333,977 +2.09(+3.56%)
Jul 13, 2020 60.24 60.66 58.65 58.75 3,181,521 -0.15(-0.25%)
Jul 10, 2020 58.32 58.95 57.88 58.90 1,501,800 +0.94(+1.62%)
Jul 09, 2020 58.79 59.05 57.80 57.96 2,337,274 -0.34(-0.58%)
Jul 08, 2020 57.47 58.34 57.41 58.30 1,983,397 +1.39(+2.44%)
Jul 07, 2020 56.40 57.54 56.37 56.91 2,802,085 -0.04(-0.07%)
Jul 06, 2020 56.58 57.00 56.24 56.95 2,120,255 +0.66(+1.17%)
Jul 02, 2020 56.71 57.16 56.15 56.29 1,869,800 +0.31(+0.55%)
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.