Skip to main content

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 57.68 58.12 57.57 58.05 3,278,406 +0.26(+0.46%)
Apr 27, 2023 57.35 57.81 57.02 57.79 3,822,349 +0.69(+1.21%)
Apr 26, 2023 58.11 58.11 56.91 57.10 4,600,507 +0.73(+1.29%)
Apr 25, 2023 57.05 57.07 56.20 56.37 4,400,342 -2.10(-3.60%)
Apr 24, 2023 58.29 58.80 58.15 58.48 3,668,144 -0.11(-0.19%)
Apr 21, 2023 58.80 58.86 57.83 58.59 7,388,403 -2.47(-4.04%)
Apr 20, 2023 62.10 62.38 60.70 61.05 4,760,834 -1.73(-2.76%)
Apr 19, 2023 63.15 63.20 62.45 62.79 3,267,184 -1.09(-1.70%)
Apr 18, 2023 63.20 64.00 63.13 63.88 2,486,227 +1.09(+1.73%)
Apr 17, 2023 63.07 63.34 62.61 62.79 2,599,097 +0.57(+0.92%)
Apr 14, 2023 62.90 63.10 61.78 62.22 2,885,416 -1.20(-1.89%)
Apr 13, 2023 63.65 63.83 62.98 63.41 4,577,079 +0.43(+0.68%)
Apr 12, 2023 63.43 63.56 62.75 62.99 2,731,951 -0.16(-0.26%)
Apr 11, 2023 62.66 63.59 62.60 63.15 3,341,386 +2.20(+3.60%)
Apr 10, 2023 60.72 61.12 60.42 60.95 1,457,356 +0.40(+0.66%)
Apr 06, 2023 60.76 60.82 60.10 60.56 1,990,584 -0.09(-0.15%)
Apr 05, 2023 60.37 60.99 60.18 60.65 3,113,267 -0.07(-0.12%)
Apr 04, 2023 61.47 61.48 60.47 60.72 3,178,066 -1.05(-1.70%)
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.