Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	62.31	62.67	62.00	62.57	1,964,113	+0.18(+0.29%)
Nov 20, 2024	62.73	62.80	62.33	62.39	1,335,638	-0.04(-0.06%)
Nov 19, 2024	61.87	62.50	61.75	62.43	2,011,100	+0.31(+0.50%)
Nov 18, 2024	61.39	62.22	61.39	62.12	3,107,130	+1.14(+1.87%)
Nov 15, 2024	60.99	61.30	60.73	60.98	3,049,261	+0.55(+0.91%)
Nov 14, 2024	60.57	60.82	60.26	60.43	2,432,300	-0.19(-0.31%)
Nov 13, 2024	60.91	60.97	60.31	60.62	2,165,336	-0.58(-0.95%)
Nov 12, 2024	61.39	61.40	60.51	61.20	4,296,406	-1.40(-2.24%)
Nov 11, 2024	63.14	63.23	62.41	62.60	3,466,037	-1.83(-2.84%)
Nov 08, 2024	64.92	64.98	63.87	64.43	4,747,117	-3.04(-4.51%)
Nov 07, 2024	67.69	68.18	67.42	67.47	4,396,131	+2.14(+3.28%)
Nov 06, 2024	64.40	65.55	64.36	65.33	2,931,005	-0.17(-0.26%)
Nov 05, 2024	65.60	65.75	65.34	65.50	1,490,922	+0.49(+0.75%)
Nov 04, 2024	65.34	65.78	65.00	65.01	1,703,181	-0.32(-0.49%)
Nov 01, 2024	65.67	65.80	65.17	65.33	1,807,761	+0.44(+0.68%)
Oct 31, 2024	65.36	65.43	64.51	64.89	1,816,947	-1.01(-1.53%)
Oct 30, 2024	65.93	66.39	65.64	65.90	1,855,861	-0.68(-1.02%)
Oct 29, 2024	66.78	66.98	66.53	66.58	1,669,690	+0.40(+0.60%)
Oct 28, 2024	65.80	66.31	65.68	66.18	1,706,000	+0.90(+1.38%)
Oct 25, 2024	65.38	65.84	65.12	65.28	2,574,420	+0.67(+1.04%)
Oct 24, 2024	64.77	64.84	64.07	64.61	2,969,857	+0.12(+0.19%)
Oct 23, 2024	64.40	64.61	64.16	64.49	2,638,949	-0.99(-1.51%)
Oct 22, 2024	65.23	65.49	64.98	65.48	1,746,511	+0.53(+0.82%)
Oct 21, 2024	65.37	65.46	64.69	64.95	2,054,457	-0.41(-0.63%)
Oct 18, 2024	65.58	65.69	65.22	65.36	2,430,082	+0.27(+0.41%)
Oct 17, 2024	64.65	65.12	64.14	65.09	3,642,648	-0.86(-1.30%)
Oct 16, 2024	66.35	66.52	65.67	65.95	3,564,630	-0.52(-0.78%)
Oct 15, 2024	66.52	66.82	66.29	66.47	4,468,182	-1.23(-1.82%)
Oct 14, 2024	66.71	67.78	66.58	67.70	3,928,547	+0.47(+0.70%)
Oct 11, 2024	66.81	67.38	66.78	67.23	3,490,046	+0.39(+0.58%)
Oct 10, 2024	66.33	66.90	65.96	66.84	3,352,289	+0.49(+0.74%)
Oct 09, 2024	65.57	66.43	65.28	66.35	4,320,204	-0.31(-0.47%)
Oct 08, 2024	66.31	66.69	66.14	66.66	5,638,605	-2.96(-4.25%)
Oct 07, 2024	69.44	69.83	69.28	69.62	2,383,704	-0.08(-0.11%)
Oct 04, 2024	69.64	69.92	69.33	69.70	2,066,070	-0.13(-0.19%)
Oct 03, 2024	69.79	70.19	69.63	69.83	2,760,597	-0.99(-1.40%)
Oct 02, 2024	71.49	72.08	70.78	70.82	4,744,539	-0.34(-0.48%)
Oct 01, 2024	70.86	71.16	70.19	71.16	3,536,348	-0.01(-0.01%)
Sep 30, 2024	71.47	71.48	70.69	71.17	3,349,929	-0.06(-0.08%)
Sep 27, 2024	71.08	71.45	70.99	71.23	2,910,671	+0.48(+0.68%)
Sep 26, 2024	70.28	71.08	70.07	70.75	5,285,535	+3.08(+4.55%)
Sep 25, 2024	67.94	67.96	67.56	67.67	3,420,369	+0.25(+0.37%)
Sep 24, 2024	67.77	67.85	67.25	67.42	4,128,782	+2.84(+4.40%)
Sep 23, 2024	63.76	64.61	63.70	64.58	2,056,900	+1.01(+1.59%)
Sep 20, 2024	64.30	64.49	63.55	63.57	2,044,937	-1.61(-2.47%)
Sep 19, 2024	65.50	65.50	64.64	65.18	5,144,578	+2.27(+3.61%)
Sep 18, 2024	63.32	63.88	62.84	62.91	2,082,482	-0.01(-0.02%)
Sep 17, 2024	63.50	63.58	62.78	62.92	1,868,338	-0.27(-0.43%)
Sep 16, 2024	62.93	63.25	62.80	63.19	1,845,392	+0.64(+1.02%)
Sep 13, 2024	62.62	62.79	62.48	62.55	2,033,970	+0.64(+1.03%)
Sep 12, 2024	61.67	62.08	61.52	61.91	2,776,370	+0.70(+1.14%)
Sep 11, 2024	60.74	61.31	60.20	61.21	2,532,294	+1.44(+2.41%)
Sep 10, 2024	59.82	59.82	59.40	59.77	2,092,188	-0.24(-0.40%)
Sep 09, 2024	60.07	60.46	59.99	60.01	2,379,132	+0.30(+0.50%)
Sep 06, 2024	60.09	60.19	59.35	59.71	3,387,793	-0.68(-1.13%)
Sep 05, 2024	60.53	60.86	60.37	60.39	2,035,160	+0.30(+0.50%)
Sep 04, 2024	60.13	60.58	60.05	60.09	2,096,487	-0.25(-0.41%)