Skip to main content

Rio Tinto Plc ADR (NY: RIO )

62.91 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.62 14.72 14.50 14.59 5,484,460 -0.13(-0.91%)
Mar 30, 2016 14.68 14.96 14.57 14.73 9,907,461 +0.48(+3.37%)
Mar 29, 2016 13.72 14.25 13.62 14.25 10,005,725 -0.07(-0.50%)
Mar 28, 2016 14.42 14.43 14.10 14.32 4,938,022 +0.02(+0.11%)
Mar 24, 2016 13.85 14.30 14.30 14.30 10,203,784 +0.02(+0.14%)
Mar 23, 2016 14.57 14.60 14.19 14.28 9,802,281 -0.35(-2.40%)
Mar 22, 2016 14.48 14.70 14.46 14.63 9,672,687 -0.29(-1.94%)
Mar 21, 2016 14.99 15.13 14.81 14.92 9,526,454 -0.11(-0.76%)
Mar 18, 2016 15.34 15.45 14.97 15.04 11,734,874 -0.17(-1.12%)
Mar 17, 2016 15.18 15.27 14.87 15.21 17,698,092 +0.55(+3.77%)
Mar 16, 2016 14.18 14.67 13.96 14.65 12,910,457 +0.57(+4.03%)
Mar 15, 2016 14.22 14.23 13.99 14.09 9,881,623 -0.75(-5.05%)
Mar 14, 2016 14.86 15.00 14.67 14.83 9,906,909 -0.19(-1.27%)
Mar 11, 2016 14.82 15.06 14.71 15.03 9,017,586 +0.27(+1.82%)
Mar 10, 2016 14.63 14.88 14.45 14.76 12,561,840 -0.24(-1.62%)
Mar 09, 2016 14.87 15.03 14.56 15.00 6,154,325 +0.04(+0.28%)
Mar 08, 2016 15.42 15.43 14.83 14.96 14,686,030 -1.53(-9.30%)
Mar 07, 2016 16.08 16.63 16.06 16.49 27,601,296 +0.84(+5.38%)
Mar 04, 2016 15.23 15.93 15.13 15.65 21,349,592 +0.74(+4.95%)
Mar 03, 2016 14.80 14.92 14.50 14.91 11,882,755 +0.17(+1.16%)
Mar 02, 2016 14.26 14.74 14.24 14.74 10,586,918 +0.83(+5.93%)
Mar 01, 2016 14.00 14.03 13.71 13.92 10,005,954 +0.44(+3.29%)
Feb 29, 2016 13.54 13.77 13.46 13.47 7,928,740 +0.30(+2.27%)
Feb 26, 2016 13.44 13.59 13.13 13.17 8,353,828 -0.07(-0.55%)
Feb 25, 2016 13.22 13.31 12.94 13.24 9,158,863 -0.15(-1.12%)
Feb 24, 2016 13.12 13.44 12.94 13.39 14,016,795 -0.50(-3.59%)
Feb 23, 2016 14.13 14.22 13.79 13.89 14,275,911 -0.56(-3.85%)
Feb 22, 2016 14.11 14.51 14.08 14.45 13,795,795 +0.86(+6.36%)
Feb 19, 2016 13.27 13.60 13.24 13.59 10,280,616 +0.10(+0.77%)
Feb 18, 2016 13.52 13.56 13.34 13.48 9,586,947 -0.23(-1.70%)
Feb 17, 2016 13.46 13.89 13.46 13.72 11,431,244 +0.39(+2.94%)
Feb 16, 2016 13.04 13.35 12.84 13.32 10,079,852 +0.16(+1.21%)
Feb 12, 2016 13.04 13.16 13.16 13.16 12,972,825 +0.96(+7.85%)
Feb 11, 2016 12.17 12.41 12.06 12.21 15,590,153 -0.33(-2.61%)
Feb 10, 2016 12.57 12.79 12.44 12.53 10,148,273 -0.05(-0.43%)
Feb 09, 2016 12.42 12.70 12.35 12.59 13,142,017 -0.53(-4.05%)
Feb 08, 2016 12.90 13.26 12.84 13.12 12,221,149 +0.11(+0.84%)
Feb 05, 2016 12.94 13.23 12.90 13.01 9,523,802 -0.37(-2.78%)
Feb 04, 2016 13.19 13.69 13.16 13.38 21,720,654 +0.95(+7.62%)
Feb 03, 2016 12.15 12.44 11.80 12.43 12,661,074 +0.89(+7.74%)
Feb 02, 2016 11.46 11.59 11.36 11.54 8,055,358 -0.62(-5.10%)
Feb 01, 2016 11.96 12.24 11.79 12.16 5,650,406 -0.07(-0.61%)
Jan 29, 2016 11.89 12.26 11.87 12.24 7,284,051 +0.09(+0.78%)
Jan 28, 2016 12.50 12.51 12.01 12.14 9,019,160 +0.18(+1.49%)
Jan 27, 2016 11.90 12.27 11.82 11.96 9,583,216 -0.14(-1.19%)
Jan 26, 2016 11.79 12.12 11.69 12.11 11,513,632 +0.77(+6.83%)
Jan 25, 2016 11.50 11.57 11.27 11.33 12,971,048 -0.47(-3.95%)
Jan 22, 2016 12.16 12.24 11.64 11.80 15,548,509 -0.05(-0.42%)
Jan 21, 2016 11.53 11.95 11.45 11.85 13,581,544 +0.58(+5.15%)
Jan 20, 2016 11.26 11.42 10.86 11.27 12,394,744 -0.31(-2.66%)
Jan 19, 2016 11.85 11.88 11.45 11.58 8,350,609 -0.15(-1.27%)
Jan 15, 2016 11.67 11.72 11.72 11.72 11,280,183 -0.78(-6.27%)
Jan 14, 2016 12.32 12.60 12.07 12.51 17,534,420 +0.69(+5.84%)
Jan 13, 2016 12.32 12.37 11.77 11.82 10,023,625 -0.10(-0.87%)
Jan 12, 2016 12.25 12.25 11.66 11.92 15,039,679 -0.36(-2.91%)
Jan 11, 2016 12.68 12.69 12.11 12.28 17,443,050 -0.16(-1.32%)
Jan 08, 2016 12.83 12.88 12.41 12.44 12,289,670 -0.37(-2.87%)
Jan 07, 2016 12.79 13.07 12.76 12.81 10,299,986 -0.61(-4.51%)
Jan 06, 2016 13.40 13.47 13.25 13.42 12,553,101 -0.80(-5.65%)
Jan 05, 2016 14.34 14.36 14.02 14.22 5,959,608 +0.12(+0.84%)
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.