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 (%)
Nov 30, 2021 50.01 50.30 48.77 49.45 5,543,740 -0.20(-0.40%)
Nov 29, 2021 49.86 50.16 49.15 49.65 5,736,693 +0.48(+0.98%)
Nov 26, 2021 47.98 49.29 47.91 49.17 3,959,627 -1.12(-2.23%)
Nov 24, 2021 50.72 51.02 50.27 50.29 3,185,894 -0.07(-0.14%)
Nov 23, 2021 49.82 50.53 49.75 50.36 4,977,236 +1.44(+2.95%)
Nov 22, 2021 48.21 49.22 48.07 48.92 4,179,980 +1.03(+2.14%)
Nov 19, 2021 47.83 48.48 47.69 47.89 4,649,788 +0.64(+1.35%)
Nov 18, 2021 47.33 47.32 47.16 47.25 4,586,224 -0.61(-1.27%)
Nov 17, 2021 48.05 48.31 47.73 47.86 3,950,420 +0.09(+0.20%)
Nov 16, 2021 48.23 48.36 47.76 47.77 4,454,604 -0.84(-1.74%)
Nov 15, 2021 48.62 48.70 48.33 48.61 3,757,412 -0.57(-1.16%)
Nov 12, 2021 49.00 49.47 48.78 49.18 4,757,056 -0.52(-1.05%)
Nov 11, 2021 49.08 49.81 49.07 49.70 6,383,434 +2.10(+4.41%)
Nov 10, 2021 47.96 47.58 47.60 4,087,796 -0.84(-1.73%)
Nov 09, 2021 48.53 48.82 47.91 48.44 4,024,283 -0.70(-1.43%)
Nov 08, 2021 48.11 49.14 48.06 49.14 5,194,921 +1.32(+2.75%)
Nov 05, 2021 47.74 47.90 47.46 47.82 3,956,416 -0.19(-0.39%)
Nov 04, 2021 48.42 48.52 47.77 48.01 4,908,174 -0.99(-2.01%)
Nov 03, 2021 49.07 49.17 48.57 49.00 5,496,942 +0.13(+0.27%)
Nov 02, 2021 48.51 49.08 48.30 48.86 5,074,458 -1.14(-2.29%)
Nov 01, 2021 49.90 50.23 49.75 50.01 3,463,445 +0.09(+0.19%)
Oct 29, 2021 50.19 50.32 49.79 49.91 3,587,493 -0.97(-1.91%)
Oct 28, 2021 50.61 51.10 50.57 50.88 5,823,620 +0.05(+0.09%)
Oct 27, 2021 51.28 51.56 50.83 50.83 4,143,607 -1.25(-2.41%)
Oct 26, 2021 52.66 52.09 4,108,921 -0.63(-1.20%)
Oct 25, 2021 52.31 52.83 52.27 52.72 3,115,408 +0.75(+1.44%)
Oct 22, 2021 51.98 52.40 51.42 51.97 4,522,547 +0.27(+0.52%)
Oct 21, 2021 52.17 52.28 51.17 51.70 6,037,762 -2.04(-3.80%)
Oct 20, 2021 53.72 54.14 52.85 53.74 7,229,011 -2.18(-3.89%)
Oct 19, 2021 55.41 56.19 55.35 55.92 3,866,252 +0.56(+1.01%)
Oct 18, 2021 55.22 55.53 54.80 55.36 3,495,395 -0.20(-0.36%)
Oct 15, 2021 55.77 55.98 55.31 55.56 3,692,223 -0.52(-0.93%)
Oct 14, 2021 55.69 56.28 55.64 56.08 3,901,977 +1.61(+2.95%)
Oct 13, 2021 53.79 54.50 53.67 54.47 4,503,059 -0.19(-0.35%)
Oct 12, 2021 54.66 54.92 54.34 54.66 4,304,459 -0.41(-0.74%)
Oct 11, 2021 55.80 56.28 55.05 55.07 3,622,078 +1.06(+1.96%)
Oct 08, 2021 54.10 54.28 53.75 54.01 4,224,215 +0.27(+0.50%)
Oct 07, 2021 54.21 54.61 53.60 53.74 5,400,486 +0.84(+1.58%)
Oct 06, 2021 51.92 52.92 51.69 52.91 4,066,784 +0.54(+1.04%)
Oct 05, 2021 51.89 52.62 51.44 52.36 3,789,028 -0.14(-0.27%)
Oct 04, 2021 52.83 53.25 52.44 52.51 3,880,484 -0.20(-0.37%)
Oct 01, 2021 52.66 52.90 51.93 52.70 3,929,723 -0.01(-0.01%)
Sep 30, 2021 52.85 53.36 52.66 52.71 4,489,622 +0.85(+1.64%)
Sep 29, 2021 51.58 52.03 51.38 51.86 5,884,853 -0.07(-0.14%)
Sep 28, 2021 52.04 52.17 51.50 51.93 6,643,078 -1.35(-2.53%)
Sep 27, 2021 52.56 53.27 52.55 53.28 4,469,405 +0.61(+1.15%)
Sep 24, 2021 52.63 53.23 52.55 52.67 4,686,860 -0.22(-0.42%)
Sep 23, 2021 53.30 53.57 52.85 52.89 5,132,805 +0.36(+0.69%)
Sep 22, 2021 52.99 53.31 52.46 52.53 8,168,205 +0.96(+1.87%)
Sep 21, 2021 52.41 52.43 51.37 51.57 9,125,632 -0.55(-1.06%)
Sep 20, 2021 50.72 52.15 50.72 52.12 10,032,528 -1.55(-2.90%)
Sep 17, 2021 53.46 53.78 52.73 53.67 8,866,280 -1.66(-2.99%)
Sep 16, 2021 56.59 56.64 55.08 55.33 4,815,734 -2.70(-4.65%)
Sep 15, 2021 57.63 58.44 57.57 58.03 3,020,932 +0.68(+1.18%)
Sep 14, 2021 58.29 58.31 57.24 57.35 3,681,950 -0.85(-1.46%)
Sep 13, 2021 58.35 58.72 57.91 58.20 10,544,580 +0.47(+0.82%)
Sep 10, 2021 58.24 58.72 57.72 57.73 4,042,771 +0.88(+1.55%)
Sep 09, 2021 57.37 57.63 56.71 56.84 4,322,471 -1.18(-2.03%)
Sep 08, 2021 58.69 58.82 57.98 58.02 3,469,128 -0.80(-1.35%)
Sep 07, 2021 59.49 59.76 58.78 58.82 2,732,924 -1.03(-1.73%)
Sep 03, 2021 60.22 60.54 59.67 59.85 2,599,762 +0.47(+0.78%)
Sep 02, 2021 59.16 60.06 59.05 59.39 2,894,722 +0.29(+0.49%)
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.