Skip to main content

Rio Tinto Plc ADR (NY: RIO )

63.58 +0.12 (+0.18%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.12 15.40 14.88 14.89 7,606,016 -0.37(-2.40%)
May 27, 2016 15.53 15.25 15.25 15.25 6,752,155 -0.10(-0.66%)
May 26, 2016 15.70 15.79 15.31 15.36 7,372,934 -0.31(-1.97%)
May 25, 2016 15.46 15.72 15.41 15.66 7,314,200 +0.46(+3.00%)
May 24, 2016 15.25 15.36 15.09 15.21 7,369,133 +0.16(+1.06%)
May 23, 2016 14.86 15.15 14.79 15.05 7,395,206 +0.02(+0.11%)
May 20, 2016 15.45 15.56 14.94 15.03 9,117,560 -0.25(-1.67%)
May 19, 2016 14.82 15.36 14.72 15.29 10,421,823 +0.18(+1.16%)
May 18, 2016 15.28 15.66 15.07 15.11 9,186,387 -0.52(-3.33%)
May 17, 2016 15.49 15.87 15.35 15.63 7,200,311 +0.22(+1.45%)
May 16, 2016 15.47 15.75 15.38 15.41 6,794,319 +0.39(+2.58%)
May 13, 2016 15.12 15.33 14.99 15.02 7,077,600 -0.22(-1.43%)
May 12, 2016 15.61 15.72 15.12 15.24 7,732,398 -0.37(-2.38%)
May 11, 2016 15.73 15.82 15.47 15.61 8,429,664 -0.10(-0.64%)
May 10, 2016 15.34 15.74 15.32 15.71 10,001,917 +0.59(+3.93%)
May 09, 2016 15.44 15.48 15.07 15.12 11,830,372 -1.29(-7.86%)
May 06, 2016 16.01 16.57 15.98 16.41 7,981,775 +0.21(+1.31%)
May 05, 2016 16.33 16.57 16.09 16.19 9,490,407 -0.03(-0.16%)
May 04, 2016 16.43 16.59 16.14 16.22 10,092,129 -0.46(-2.77%)
May 03, 2016 17.02 17.04 16.59 16.68 10,875,542 -1.10(-6.21%)
May 02, 2016 18.04 18.05 17.57 17.79 7,076,884 -0.08(-0.48%)
Apr 29, 2016 17.92 18.22 17.72 17.87 7,489,343 +0.15(+0.84%)
Apr 28, 2016 17.68 18.18 17.63 17.72 9,376,440 +0.27(+1.52%)
Apr 27, 2016 17.02 17.48 17.02 17.46 10,211,598 +0.09(+0.52%)
Apr 26, 2016 17.23 17.40 16.99 17.37 7,590,117 +0.17(+0.99%)
Apr 25, 2016 17.29 17.46 17.13 17.20 8,141,942 -0.62(-3.49%)
Apr 22, 2016 17.95 18.08 17.64 17.82 8,480,503 -0.26(-1.44%)
Apr 21, 2016 18.67 18.79 17.96 18.08 14,036,700 -0.73(-3.87%)
Apr 20, 2016 18.21 18.86 18.15 18.81 21,087,908 +0.86(+4.79%)
Apr 19, 2016 17.57 17.98 17.45 17.95 9,792,512 +0.71(+4.13%)
Apr 18, 2016 16.76 17.29 16.66 17.24 8,107,663 +0.42(+2.49%)
Apr 15, 2016 16.73 16.94 16.56 16.82 6,974,666 -0.12(-0.72%)
Apr 14, 2016 16.91 17.07 16.67 16.94 11,330,087 +0.01(+0.06%)
Apr 13, 2016 16.73 16.99 16.63 16.93 15,703,442 +1.03(+6.48%)
Apr 12, 2016 15.81 15.96 15.56 15.90 7,762,015 +0.55(+3.60%)
Apr 11, 2016 15.41 15.52 15.28 15.35 6,072,688 +0.48(+3.25%)
Apr 08, 2016 14.81 14.98 14.70 14.86 7,570,248 +0.56(+3.94%)
Apr 07, 2016 14.52 14.68 14.26 14.30 6,060,458 -0.34(-2.32%)
Apr 06, 2016 14.30 14.64 14.18 14.64 6,386,011 +0.13(+0.92%)
Apr 05, 2016 14.34 14.57 14.27 14.51 8,894,220 -0.25(-1.69%)
Apr 04, 2016 15.19 15.25 14.72 14.76 5,925,613 -0.20(-1.35%)
Apr 01, 2016 14.48 14.98 14.47 14.96 6,737,773 -0.05(-0.35%)
Mar 31, 2016 15.04 15.14 14.92 15.01 5,331,590 -0.14(-0.91%)
Mar 30, 2016 15.10 15.39 14.99 15.15 9,631,307 +0.49(+3.37%)
Mar 29, 2016 14.12 14.66 14.01 14.65 9,726,832 -0.07(-0.50%)
Mar 28, 2016 14.83 14.84 14.50 14.73 4,800,382 +0.02(+0.11%)
Mar 24, 2016 14.25 14.71 14.71 14.71 9,919,370 +0.02(+0.14%)
Mar 23, 2016 14.98 15.02 14.60 14.69 9,529,059 -0.36(-2.40%)
Mar 22, 2016 14.90 15.12 14.88 15.05 9,403,076 -0.30(-1.94%)
Mar 21, 2016 15.42 15.56 15.23 15.35 9,260,920 -0.12(-0.76%)
Mar 18, 2016 15.78 15.90 15.40 15.47 11,407,784 -0.18(-1.12%)
Mar 17, 2016 15.61 15.71 15.29 15.64 17,204,788 +0.57(+3.77%)
Mar 16, 2016 14.59 15.09 14.36 15.07 12,550,599 +0.58(+4.03%)
Mar 15, 2016 14.63 14.64 14.39 14.49 9,606,189 -0.77(-5.05%)
Mar 14, 2016 15.28 15.43 15.09 15.26 9,630,770 -0.20(-1.27%)
Mar 11, 2016 15.25 15.50 15.13 15.46 8,766,236 +0.28(+1.82%)
Mar 10, 2016 15.05 15.31 14.86 15.18 12,211,699 -0.25(-1.62%)
Mar 09, 2016 15.30 15.46 14.97 15.43 5,982,783 +0.04(+0.28%)
Mar 08, 2016 15.87 15.87 15.25 15.39 14,276,681 -1.58(-9.30%)
Mar 07, 2016 16.55 17.11 16.52 16.96 26,831,954 +0.87(+5.38%)
Mar 04, 2016 15.66 16.38 15.56 16.10 20,754,506 +0.76(+4.95%)
Mar 03, 2016 15.22 15.35 14.91 15.34 11,551,543 +0.18(+1.16%)
Mar 02, 2016 14.67 15.16 14.64 15.16 10,291,825 +0.85(+5.93%)
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.