Skip to main content

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 60.97 61.54 59.74 59.79 3,455,991 -0.33(-0.55%)
Apr 28, 2022 60.04 60.33 59.29 60.12 4,063,967 -0.33(-0.54%)
Apr 27, 2022 60.44 61.17 59.49 60.44 5,054,763 +2.66(+4.60%)
Apr 26, 2022 58.59 59.24 57.72 57.79 5,515,307 -1.77(-2.96%)
Apr 25, 2022 59.16 59.74 57.76 59.55 6,316,800 -1.54(-2.52%)
Apr 22, 2022 62.66 62.94 61.01 61.09 4,571,020 -1.80(-2.86%)
Apr 21, 2022 64.37 64.66 62.53 62.89 5,680,094 -3.17(-4.80%)
Apr 20, 2022 65.61 66.09 63.91 66.06 7,684,594 -1.78(-2.63%)
Apr 19, 2022 68.23 68.60 67.51 67.84 3,216,176 -1.43(-2.06%)
Apr 18, 2022 69.31 69.95 68.88 69.27 3,063,958 +0.45(+0.65%)
Apr 14, 2022 68.93 69.27 68.62 68.83 3,145,741 -0.06(-0.09%)
Apr 13, 2022 67.90 68.93 67.88 68.88 3,201,526 +1.22(+1.80%)
Apr 12, 2022 67.98 68.88 67.46 67.67 3,957,039 +0.63(+0.94%)
Apr 11, 2022 67.75 67.80 66.81 67.03 3,158,897 -0.45(-0.67%)
Apr 08, 2022 68.31 68.50 67.35 67.49 3,294,646 -0.48(-0.71%)
Apr 07, 2022 67.74 68.33 66.93 67.97 3,492,876 +0.24(+0.35%)
Apr 06, 2022 67.75 68.03 67.11 67.73 4,377,968 +0.07(+0.10%)
Apr 05, 2022 68.10 68.41 67.31 67.67 3,403,354 -0.75(-1.09%)
Apr 04, 2022 68.83 68.97 68.02 68.41 3,331,028 -1.09(-1.57%)
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.