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, 2023 64.40 64.50 64.10 64.47 1,950,248 +0.21(+0.32%)
Nov 29, 2023 64.95 64.97 64.09 64.26 2,248,524 -0.52(-0.81%)
Nov 28, 2023 64.35 64.81 64.15 64.79 2,129,245 +0.37(+0.58%)
Nov 27, 2023 64.74 64.79 64.40 64.41 2,758,072 -0.64(-0.99%)
Nov 24, 2023 64.65 65.09 64.60 65.06 1,687,854 -0.12(-0.19%)
Nov 22, 2023 65.06 65.20 64.46 65.18 3,196,792 -0.36(-0.56%)
Nov 21, 2023 65.32 65.72 65.24 65.54 3,289,880 +0.94(+1.46%)
Nov 20, 2023 63.84 64.80 63.73 64.60 2,809,424 +0.97(+1.53%)
Nov 17, 2023 63.61 63.98 63.43 63.63 2,267,928 +0.50(+0.80%)
Nov 16, 2023 63.01 63.37 62.80 63.13 2,743,574 -0.20(-0.31%)
Nov 15, 2023 63.67 63.80 63.25 63.32 2,987,846 +0.05(+0.07%)
Nov 14, 2023 63.59 63.89 63.18 63.28 4,098,997 +2.08(+3.40%)
Nov 13, 2023 60.99 61.46 60.91 61.19 2,219,694 +0.11(+0.18%)
Nov 10, 2023 60.30 61.18 59.94 61.08 2,210,170 +0.93(+1.55%)
Nov 09, 2023 60.77 61.15 60.12 60.15 2,062,722 -0.12(-0.20%)
Nov 08, 2023 60.43 60.64 59.94 60.27 2,389,170 -0.10(-0.17%)
Nov 07, 2023 61.01 61.06 60.22 60.37 3,398,172 -1.85(-2.97%)
Nov 06, 2023 62.54 62.62 62.14 62.22 2,716,946 +0.35(+0.57%)
Nov 03, 2023 62.09 62.38 61.81 61.87 2,354,094 +0.03(+0.05%)
Nov 02, 2023 61.89 62.30 61.41 61.84 3,083,162 +1.11(+1.83%)
Nov 01, 2023 60.63 60.89 60.09 60.73 3,476,038 +0.69(+1.15%)
Oct 31, 2023 59.87 60.48 59.61 60.04 3,468,796 +0.12(+0.20%)
Oct 30, 2023 60.26 60.53 59.86 59.92 3,622,772 +0.43(+0.72%)
Oct 27, 2023 59.72 59.85 59.16 59.49 3,879,042 +0.62(+1.05%)
Oct 26, 2023 59.07 59.27 58.38 58.87 4,270,629 -0.02(-0.03%)
Oct 25, 2023 59.08 59.48 58.65 58.89 5,240,079 +0.64(+1.11%)
Oct 24, 2023 57.54 58.32 57.42 58.25 4,496,267 +1.92(+3.41%)
Oct 23, 2023 56.23 56.69 55.80 56.32 4,891,110 -0.19(-0.33%)
Oct 20, 2023 56.66 56.94 56.13 56.51 4,768,281 -1.25(-2.16%)
Oct 19, 2023 57.98 58.27 57.55 57.76 4,155,029 -0.49(-0.83%)
Oct 18, 2023 59.29 59.29 58.04 58.25 3,707,049 -1.82(-3.03%)
Oct 17, 2023 59.13 60.30 59.10 60.07 5,180,138 +0.21(+0.36%)
Oct 16, 2023 59.11 60.27 59.01 59.85 5,359,884 +1.64(+2.82%)
Oct 13, 2023 58.31 58.56 57.70 58.21 3,899,353 -0.05(-0.08%)
Oct 12, 2023 58.93 58.93 57.91 58.26 3,483,374 -0.49(-0.84%)
Oct 11, 2023 58.93 59.01 58.30 58.75 2,366,856 +0.41(+0.70%)
Oct 10, 2023 58.21 58.65 58.05 58.34 2,745,037 +1.15(+2.01%)
Oct 09, 2023 57.14 57.38 56.60 57.19 3,097,417 -0.66(-1.15%)
Oct 06, 2023 57.53 58.31 57.07 57.85 5,325,850 +1.03(+1.81%)
Oct 05, 2023 56.88 57.06 56.56 56.83 3,505,425 +0.39(+0.69%)
Oct 04, 2023 56.96 57.00 56.06 56.44 3,646,784 -0.85(-1.48%)
Oct 03, 2023 57.42 57.88 56.94 57.28 4,499,869 -1.22(-2.09%)
Oct 02, 2023 59.07 59.25 58.12 58.51 3,318,049 -0.88(-1.48%)
Sep 29, 2023 60.22 60.28 59.23 59.38 3,573,070 -0.14(-0.24%)
Sep 28, 2023 58.99 60.01 58.88 59.52 3,770,166 +1.37(+2.36%)
Sep 27, 2023 58.66 58.87 57.71 58.15 2,387,024 +0.29(+0.50%)
Sep 26, 2023 58.54 58.81 57.78 57.86 3,083,298 -0.99(-1.68%)
Sep 25, 2023 57.95 58.92 58.63 58.85 3,297,136 -0.93(-1.56%)
Sep 22, 2023 59.72 60.28 59.70 59.79 3,846,208 +0.31(+0.52%)
Sep 21, 2023 60.18 60.19 59.42 59.48 2,722,999 -1.66(-2.72%)
Sep 20, 2023 61.45 61.94 61.10 61.14 2,369,085 +0.10(+0.17%)
Sep 19, 2023 61.56 61.76 60.85 61.04 3,568,696 +0.13(+0.21%)
Sep 18, 2023 61.53 61.54 60.82 60.91 2,254,979 -0.54(-0.88%)
Sep 15, 2023 62.33 62.48 61.42 61.45 3,806,864 -0.17(-0.27%)
Sep 14, 2023 61.32 61.68 60.93 61.61 5,269,010 +2.72(+4.63%)
Sep 13, 2023 58.95 59.19 58.69 58.89 1,867,180 -0.07(-0.13%)
Sep 12, 2023 58.90 59.29 58.89 58.96 1,911,320 -0.08(-0.14%)
Sep 11, 2023 59.24 59.47 58.90 59.05 4,017,108 +1.92(+3.36%)
Sep 08, 2023 56.64 57.26 56.63 57.13 3,950,411 -0.02(-0.03%)
Sep 07, 2023 57.46 57.66 56.85 57.14 2,636,120 -1.93(-3.27%)
Sep 06, 2023 58.97 59.30 58.56 59.08 2,723,429 -0.08(-0.14%)
Sep 05, 2023 59.72 59.92 59.15 59.16 2,591,152 -0.42(-0.70%)
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.