Skip to main content

Rio Tinto Plc ADR (NY: RIO )

65.27 +2.36 (+3.75%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 54.42 54.49 53.40 53.57 7,659,097 -1.04(-1.91%)
May 30, 2023 55.37 55.37 54.44 54.61 4,410,594 -0.83(-1.51%)
May 26, 2023 55.48 55.73 55.20 55.45 4,297,434 +1.57(+2.91%)
May 25, 2023 54.15 54.15 53.30 53.88 4,716,433 +0.27(+0.51%)
May 24, 2023 54.40 54.45 53.52 53.61 3,677,086 -1.57(-2.84%)
May 23, 2023 55.67 55.76 55.14 55.18 3,320,304 -0.99(-1.76%)
May 22, 2023 55.84 56.37 55.84 56.16 3,522,983 -0.28(-0.50%)
May 19, 2023 56.35 56.46 55.89 56.45 3,907,244 +0.27(+0.48%)
May 18, 2023 56.07 56.18 55.52 56.17 3,360,547 -0.65(-1.15%)
May 17, 2023 56.86 57.17 56.37 56.83 2,542,230 +1.12(+2.00%)
May 16, 2023 56.30 56.70 55.67 55.71 2,886,725 -1.36(-2.38%)
May 15, 2023 56.69 57.16 56.62 57.07 3,313,868 +1.06(+1.89%)
May 12, 2023 55.91 56.26 55.81 56.01 2,844,845 +0.33(+0.59%)
May 11, 2023 55.62 55.83 55.01 55.68 3,559,702 -1.63(-2.85%)
May 10, 2023 58.46 58.46 56.75 57.32 3,315,982 -0.60(-1.03%)
May 09, 2023 57.34 58.18 57.30 57.92 2,081,359 -0.03(-0.05%)
May 08, 2023 58.76 58.82 57.92 57.94 2,550,919 +0.18(+0.31%)
May 05, 2023 56.74 58.13 56.63 57.76 3,711,305 +1.99(+3.56%)
May 04, 2023 55.85 56.30 55.71 55.77 3,231,120 -0.48(-0.85%)
May 03, 2023 56.61 56.94 56.12 56.26 3,606,308 -0.10(-0.18%)
May 02, 2023 56.55 56.62 55.75 56.36 4,280,436 -0.95(-1.66%)
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.