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 (%)
Jan 29, 2021 77.67 78.15 76.18 76.42 1,993,900 -2.09(-2.66%)
Jan 28, 2021 78.66 79.20 77.95 78.51 1,763,288 -0.18(-0.23%)
Jan 27, 2021 78.44 79.95 77.46 78.69 2,437,131 -2.44(-3.01%)
Jan 26, 2021 81.72 81.92 81.08 81.13 1,429,768 +0.04(+0.05%)
Jan 25, 2021 80.84 81.17 80.12 81.09 1,213,449 -0.31(-0.38%)
Jan 22, 2021 80.23 81.53 80.02 81.40 1,287,700 -0.99(-1.20%)
Jan 21, 2021 83.19 83.27 81.42 82.39 1,410,295 -0.29(-0.35%)
Jan 20, 2021 82.75 83.08 82.08 82.68 1,420,591 +1.08(+1.32%)
Jan 19, 2021 81.28 82.00 80.66 81.60 1,552,221 +1.13(+1.40%)
Jan 15, 2021 81.67 81.91 79.92 80.47 2,044,800 -4.37(-5.15%)
Jan 14, 2021 83.44 85.03 83.34 84.84 1,599,029 +3.08(+3.77%)
Jan 13, 2021 82.75 82.95 81.59 81.76 2,024,359 -2.26(-2.69%)
Jan 12, 2021 82.73 84.10 82.65 84.02 1,683,947 +0.24(+0.29%)
Jan 11, 2021 82.96 84.33 82.92 83.78 3,097,572 -2.91(-3.36%)
Jan 08, 2021 85.50 86.90 84.95 86.69 2,835,900 +0.71(+0.83%)
Jan 07, 2021 84.93 86.17 84.43 85.98 2,888,313 +3.18(+3.84%)
Jan 06, 2021 82.27 83.50 81.80 82.80 2,770,294 +3.54(+4.47%)
Jan 05, 2021 77.81 79.53 77.42 79.26 2,265,029 +1.87(+2.42%)
Jan 04, 2021 78.98 79.35 77.39 77.39 2,592,963 +2.17(+2.88%)
Dec 31, 2020 75.22 75.22 75.22 1,197,623 -0.77(-1.01%)
Dec 30, 2020 76.36 76.39 75.62 75.99 1,197,623 -0.14(-0.18%)
Dec 29, 2020 77.14 77.25 75.89 76.13 1,523,959 +0.54(+0.71%)
Dec 28, 2020 76.60 76.78 75.29 75.59 762,664 -0.35(-0.46%)
Dec 24, 2020 77.01 77.05 75.53 75.94 378,200 -0.19(-0.25%)
Dec 23, 2020 75.99 76.47 75.43 76.13 1,210,668 +0.84(+1.12%)
Dec 22, 2020 75.56 75.60 74.77 75.29 1,375,617 -0.99(-1.30%)
Dec 21, 2020 74.20 76.31 74.20 76.28 2,955,546 -0.33(-0.43%)
Dec 18, 2020 76.74 77.12 76.32 76.61 1,308,300 +0.01(+0.01%)
Dec 17, 2020 76.97 77.64 76.45 76.60 1,637,531 +0.70(+0.92%)
Dec 16, 2020 75.86 76.21 75.09 75.90 1,264,118 -0.29(-0.38%)
Dec 15, 2020 75.23 76.46 74.93 76.19 3,012,003 +1.80(+2.42%)
Dec 14, 2020 75.00 75.30 74.17 74.39 2,650,016 +0.27(+0.36%)
Dec 11, 2020 73.45 74.21 73.35 74.12 2,875,100 +0.14(+0.19%)
Dec 10, 2020 72.65 74.19 72.56 73.98 1,999,113 +1.59(+2.20%)
Dec 09, 2020 72.55 72.71 71.58 72.39 2,028,266 -0.50(-0.69%)
Dec 08, 2020 72.36 73.33 72.25 72.89 1,672,872 -0.08(-0.11%)
Dec 07, 2020 73.21 73.57 72.46 72.97 1,504,308 -0.95(-1.29%)
Dec 04, 2020 73.11 74.06 73.11 73.92 2,017,700 +1.35(+1.86%)
Dec 03, 2020 72.13 73.14 71.50 72.57 2,747,579 +2.38(+3.39%)
Dec 02, 2020 69.69 70.75 68.61 70.19 4,145,654 +2.68(+3.97%)
Dec 01, 2020 66.26 67.65 66.26 67.51 3,138,380 +2.54(+3.91%)
Nov 30, 2020 65.86 66.15 64.73 64.97 2,372,460 -1.08(-1.64%)
Nov 27, 2020 65.14 66.11 65.11 66.05 1,541,500 -0.23(-0.35%)
Nov 25, 2020 65.37 66.76 65.36 66.28 2,918,700 -1.37(-2.03%)
Nov 24, 2020 66.33 67.91 66.28 67.65 2,072,581 +2.27(+3.47%)
Nov 23, 2020 64.28 65.49 64.23 65.38 1,760,231 +1.85(+2.91%)
Nov 20, 2020 63.60 63.88 63.24 63.53 1,251,200 +0.42(+0.67%)
Nov 19, 2020 62.83 63.11 62.21 63.11 1,050,831 +0.02(+0.03%)
Nov 18, 2020 63.60 63.94 63.03 63.09 1,489,083 -0.17(-0.27%)
Nov 17, 2020 62.84 63.54 62.39 63.26 1,864,626 +0.09(+0.14%)
Nov 16, 2020 63.08 63.38 62.75 63.17 1,452,229 +0.66(+1.06%)
Nov 13, 2020 62.03 62.83 62.03 62.51 1,090,800 +0.45(+0.73%)
Nov 12, 2020 62.15 63.00 61.82 62.06 1,301,472 -0.91(-1.45%)
Nov 11, 2020 62.98 63.29 62.62 62.97 1,845,284 +0.26(+0.41%)
Nov 10, 2020 63.00 63.69 62.63 62.71 3,277,259 +1.15(+1.87%)
Nov 09, 2020 63.11 63.21 60.24 61.56 3,004,521 +0.73(+1.20%)
Nov 06, 2020 60.55 61.20 60.10 60.83 2,086,100 +2.05(+3.49%)
Nov 05, 2020 58.91 59.62 58.72 58.78 1,826,710 +1.18(+2.05%)
Nov 04, 2020 57.49 57.90 56.97 57.60 2,445,531 -1.22(-2.07%)
Nov 03, 2020 59.41 59.41 58.72 58.82 2,032,094 +1.41(+2.46%)
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.