Skip to main content

Rio Tinto Plc ADR (NY: RIO )

63.73 +0.27 (+0.42%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 61.44 61.56 60.56 60.94 2,736,719 -0.80(-1.30%)
Aug 30, 2021 62.17 62.22 61.67 61.74 1,530,878 +0.19(+0.30%)
Aug 27, 2021 60.53 61.77 60.48 61.56 2,287,740 +1.47(+2.45%)
Aug 26, 2021 60.16 60.54 59.92 60.09 2,282,834 -1.12(-1.83%)
Aug 25, 2021 61.08 61.51 60.74 61.21 1,815,410 +0.25(+0.41%)
Aug 24, 2021 60.61 61.44 60.55 60.95 3,168,822 +1.70(+2.86%)
Aug 23, 2021 59.26 59.62 59.13 59.26 2,434,587 +0.39(+0.66%)
Aug 20, 2021 58.19 59.00 58.10 58.87 3,332,644 +0.08(+0.14%)
Aug 19, 2021 58.67 59.10 58.14 58.79 6,409,844 -1.39(-2.31%)
Aug 18, 2021 60.82 61.11 60.09 60.18 4,238,628 -2.19(-3.51%)
Aug 17, 2021 62.42 62.67 61.52 62.37 4,055,008 -0.97(-1.54%)
Aug 16, 2021 63.08 63.58 62.52 63.34 3,845,300 -1.14(-1.77%)
Aug 13, 2021 64.15 65.01 64.08 64.49 2,911,412 +0.23(+0.35%)
Aug 12, 2021 64.56 64.59 63.96 64.26 3,639,819 -1.08(-1.65%)
Aug 11, 2021 65.17 65.73 64.59 65.34 4,746,916 -0.64(-0.97%)
Aug 10, 2021 64.68 66.08 64.63 65.98 2,773,662 +1.04(+1.60%)
Aug 09, 2021 64.48 65.17 64.32 64.94 2,729,657 +0.46(+0.71%)
Aug 06, 2021 64.58 64.88 64.20 64.48 2,206,837 +0.17(+0.27%)
Aug 05, 2021 64.44 64.97 63.95 64.31 4,696,258 -2.88(-4.28%)
Aug 04, 2021 67.35 67.67 67.04 67.18 2,799,560 -0.65(-0.96%)
Aug 03, 2021 66.95 67.83 66.42 67.83 3,219,764 +1.59(+2.39%)
Aug 02, 2021 66.83 67.24 66.15 66.25 3,204,159 +0.75(+1.15%)
Jul 30, 2021 65.52 66.35 65.18 65.50 3,084,034 -1.79(-2.66%)
Jul 29, 2021 67.24 67.93 66.94 67.29 4,278,628 +1.56(+2.37%)
Jul 28, 2021 64.49 66.04 64.09 65.73 3,887,975 +2.91(+4.64%)
Jul 27, 2021 63.82 64.77 61.96 62.82 4,871,917 -2.48(-3.80%)
Jul 26, 2021 64.35 65.38 64.32 65.30 2,498,181 +2.49(+3.96%)
Jul 23, 2021 62.75 62.92 61.98 62.81 2,199,268 +0.52(+0.84%)
Jul 22, 2021 62.43 62.57 61.58 62.29 1,906,826 -0.65(-1.04%)
Jul 21, 2021 62.74 63.28 62.38 62.94 2,203,555 +1.13(+1.83%)
Jul 20, 2021 60.07 61.83 59.91 61.81 3,244,658 +0.93(+1.52%)
Jul 19, 2021 60.81 61.16 60.20 60.88 3,418,446 -1.94(-3.09%)
Jul 16, 2021 63.73 63.89 62.60 62.83 4,530,075 -2.63(-4.01%)
Jul 15, 2021 64.88 65.82 64.63 65.45 1,842,320 +0.39(+0.61%)
Jul 14, 2021 65.23 65.52 64.62 65.06 2,432,749 +0.42(+0.65%)
Jul 13, 2021 64.78 65.16 64.55 64.64 1,524,675 -0.64(-0.99%)
Jul 12, 2021 64.58 65.49 64.43 65.28 1,646,195 +0.03(+0.05%)
Jul 09, 2021 63.81 65.44 63.58 65.25 2,636,475 +2.66(+4.26%)
Jul 08, 2021 61.95 62.95 61.46 62.59 3,037,607 -1.40(-2.19%)
Jul 07, 2021 63.82 64.30 63.30 63.99 3,114,243 +1.43(+2.29%)
Jul 06, 2021 63.76 63.81 62.16 62.56 2,216,191 -0.90(-1.42%)
Jul 02, 2021 63.01 63.59 62.52 63.46 1,722,102 +0.69(+1.10%)
Jul 01, 2021 63.77 63.89 62.61 62.77 2,139,260 -0.89(-1.39%)
Jun 30, 2021 63.81 64.16 63.22 63.66 1,637,924 -0.55(-0.85%)
Jun 29, 2021 64.43 64.66 63.90 64.21 1,736,976 +0.11(+0.18%)
Jun 28, 2021 64.77 64.87 63.91 64.09 1,752,556 -0.42(-0.66%)
Jun 25, 2021 64.75 65.08 64.52 64.52 1,417,724 +0.15(+0.24%)
Jun 24, 2021 64.04 64.63 63.89 64.37 1,805,758 +0.83(+1.31%)
Jun 23, 2021 64.04 64.27 63.38 63.53 2,561,684 +0.46(+0.73%)
Jun 22, 2021 62.63 63.24 62.21 63.07 1,775,506 +0.77(+1.24%)
Jun 21, 2021 61.39 62.61 61.17 62.30 2,885,006 +0.80(+1.30%)
Jun 18, 2021 62.68 63.05 61.49 61.50 6,084,190 -1.50(-2.39%)
Jun 17, 2021 63.40 63.77 62.54 63.00 4,603,690 -1.24(-1.94%)
Jun 16, 2021 64.72 65.33 64.03 64.25 2,913,939 -1.34(-2.04%)
Jun 15, 2021 65.49 65.75 64.78 65.58 2,821,435 -0.42(-0.63%)
Jun 14, 2021 66.17 66.41 65.84 66.00 2,002,253 -0.39(-0.58%)
Jun 11, 2021 66.57 66.90 66.16 66.39 1,995,879 +0.44(+0.67%)
Jun 10, 2021 65.89 66.24 65.34 65.95 2,685,546 +0.02(+0.03%)
Jun 09, 2021 66.40 66.49 65.66 65.92 2,964,200 -1.32(-1.96%)
Jun 08, 2021 67.16 67.56 66.54 67.24 2,048,843 +0.37(+0.56%)
Jun 07, 2021 67.83 67.90 66.59 66.87 3,603,479 -1.24(-1.82%)
Jun 04, 2021 67.83 68.18 67.30 68.11 3,255,798 +0.94(+1.40%)
Jun 03, 2021 67.35 67.38 66.65 67.17 3,698,228 -1.30(-1.90%)
Jun 02, 2021 68.30 68.83 67.97 68.46 3,151,916 -0.44(-0.64%)
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.