Rio Tinto Plc ADR (NY: RIO )

68.04 USD -2.10 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 67.77 68.17 66.84 68.04 6,994,222 -2.10(-2.99%)
Sep 16, 2021 71.74 71.80 69.82 70.14 3,798,923 -3.42(-4.65%)
Sep 15, 2021 73.05 74.08 72.98 73.56 2,383,082 +0.86(+1.18%)
Sep 14, 2021 73.89 73.92 72.56 72.70 2,904,530 -1.08(-1.46%)
Sep 13, 2021 73.97 74.44 73.41 73.78 8,318,159 +0.60(+0.82%)
Sep 10, 2021 73.83 74.44 73.17 73.18 3,189,166 +1.12(+1.55%)
Sep 09, 2021 72.72 73.05 71.89 72.06 3,409,809 -1.49(-2.03%)
Sep 08, 2021 74.40 74.56 73.50 73.55 2,736,644 -1.01(-1.35%)
Sep 07, 2021 75.41 75.76 74.51 74.56 2,155,885 -1.31(-1.73%)
Sep 03, 2021 76.34 76.74 75.64 75.87 2,050,839 +0.59(+0.78%)
Sep 02, 2021 74.99 76.13 74.85 75.28 2,283,520 +0.37(+0.49%)
Sep 01, 2021 74.09 75.25 73.87 74.91 2,454,202 -0.16(-0.21%)
Aug 31, 2021 75.69 75.83 74.61 75.07 2,221,542 -0.99(-1.30%)
Aug 30, 2021 76.59 76.65 75.97 76.06 1,242,696 +0.23(+0.30%)
Aug 27, 2021 74.57 76.10 74.51 75.83 1,857,082 +1.81(+2.45%)
Aug 26, 2021 74.11 74.58 73.82 74.02 1,853,099 -1.38(-1.83%)
Aug 25, 2021 75.25 75.77 74.83 75.40 1,473,666 +0.31(+0.41%)
Aug 24, 2021 74.66 75.69 74.59 75.09 2,572,303 +2.09(+2.86%)
Aug 23, 2021 73.00 73.44 72.84 73.00 1,976,285 +0.48(+0.66%)
Aug 20, 2021 71.68 72.68 71.57 72.52 2,705,286 +0.10(+0.14%)
Aug 19, 2021 72.28 72.80 71.62 72.42 5,203,215 -1.71(-2.31%)
Aug 18, 2021 74.92 75.28 74.03 74.13 3,440,723 -2.70(-3.51%)
Aug 17, 2021 76.89 77.20 75.79 76.83 3,291,668 -1.20(-1.54%)
Aug 16, 2021 77.71 78.32 77.02 78.03 3,121,437 -1.41(-1.77%)
Aug 13, 2021 79.03 80.09 78.94 79.44 2,363,350 +0.28(+0.35%)
Aug 12, 2021 79.53 79.57 78.79 79.16 2,954,637 -6.94(-8.06%)
Aug 11, 2021 85.88 86.62 85.12 86.10 3,602,256 -0.84(-0.97%)
Aug 10, 2021 85.23 87.07 85.17 86.94 2,104,828 +1.37(+1.60%)
Aug 09, 2021 84.97 85.88 84.76 85.57 2,071,434 +0.60(+0.71%)
Aug 06, 2021 85.10 85.50 84.60 84.97 1,674,686 +0.23(+0.27%)
Aug 05, 2021 84.91 85.61 84.27 84.74 3,563,814 -3.79(-4.28%)
Aug 04, 2021 88.75 89.17 88.34 88.53 2,124,481 -0.86(-0.96%)
Aug 03, 2021 88.23 89.39 87.53 89.39 2,443,358 +2.09(+2.39%)
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.