Skip to main content

Rio Tinto Plc ADR (NY: RIO )

62.91 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 68.89 69.77 68.65 69.72 2,312,096 +0.37(+0.53%)
Jan 30, 2023 69.40 70.07 69.35 69.35 2,724,680 -0.60(-0.85%)
Jan 27, 2023 69.66 70.14 68.32 69.95 5,085,576 -0.69(-0.98%)
Jan 26, 2023 70.54 70.75 69.70 70.65 3,309,157 +0.46(+0.65%)
Jan 25, 2023 69.03 70.24 69.01 70.19 2,459,216 +0.78(+1.13%)
Jan 24, 2023 70.15 76.45 67.91 69.41 2,622,479 +0.20(+0.29%)
Jan 23, 2023 69.05 69.22 68.65 69.21 2,696,518 +0.33(+0.48%)
Jan 20, 2023 67.88 68.87 67.69 68.87 4,180,595 +0.93(+1.37%)
Jan 19, 2023 67.15 68.38 67.03 67.94 4,107,310 +0.81(+1.20%)
Jan 18, 2023 68.29 68.68 67.10 67.13 4,122,878 +0.38(+0.57%)
Jan 17, 2023 67.18 67.25 66.56 66.75 2,985,292 -1.39(-2.04%)
Jan 13, 2023 67.59 68.15 67.48 68.14 2,509,474 -0.11(-0.17%)
Jan 12, 2023 67.84 68.29 66.56 68.26 4,575,510 +2.05(+3.09%)
Jan 11, 2023 67.03 67.09 66.05 66.21 2,681,096 -0.23(-0.34%)
Jan 10, 2023 65.83 66.47 65.33 66.44 2,527,729 +1.28(+1.97%)
Jan 09, 2023 65.81 66.21 65.12 65.15 3,558,472 +0.07(+0.11%)
Jan 06, 2023 63.97 65.20 63.76 65.08 3,283,477 +1.86(+2.95%)
Jan 05, 2023 62.94 63.40 62.59 63.22 1,800,232 +0.36(+0.57%)
Jan 04, 2023 62.84 62.98 62.33 62.86 1,973,650 +0.42(+0.68%)
Jan 03, 2023 62.41 63.08 62.05 62.44 2,251,664 -0.12(-0.20%)
Dec 30, 2022 62.33 62.85 62.04 62.56 1,277,810 +0.10(+0.15%)
Dec 29, 2022 62.69 62.93 62.38 62.47 2,240,702 +0.40(+0.65%)
Dec 28, 2022 63.29 63.39 61.99 62.06 2,164,232 -0.70(-1.12%)
Dec 27, 2022 62.82 63.10 62.59 62.76 1,643,355 +0.56(+0.90%)
Dec 23, 2022 62.10 62.34 61.77 62.20 1,601,387 +0.44(+0.71%)
Dec 22, 2022 61.61 61.81 60.90 61.76 2,435,023 -0.40(-0.64%)
Dec 21, 2022 61.97 62.44 61.79 62.16 2,675,080 +0.98(+1.59%)
Dec 20, 2022 60.94 61.59 60.91 61.18 2,431,660 +0.68(+1.12%)
Dec 19, 2022 60.95 61.38 60.29 60.51 2,666,067 -0.50(-0.82%)
Dec 16, 2022 60.76 61.12 60.45 61.01 4,538,378 -0.90(-1.45%)
Dec 15, 2022 62.67 62.67 61.42 61.90 3,951,790 -0.24(-0.38%)
Dec 14, 2022 62.08 62.55 61.42 62.14 3,769,544 -0.78(-1.24%)
Dec 13, 2022 64.35 64.45 62.58 62.92 4,573,542 +0.42(+0.67%)
Dec 12, 2022 62.92 63.02 61.82 62.50 3,974,838 -1.20(-1.88%)
Dec 09, 2022 63.57 64.24 63.53 63.70 3,854,415 +0.61(+0.96%)
Dec 08, 2022 62.66 63.31 62.44 63.09 3,438,312 +1.71(+2.79%)
Dec 07, 2022 60.98 61.75 60.99 61.38 3,445,464 -0.43(-0.70%)
Dec 06, 2022 61.81 62.12 61.21 61.81 4,396,446 +0.77(+1.27%)
Dec 05, 2022 62.63 62.97 60.86 61.03 3,967,928 -0.32(-0.52%)
Dec 02, 2022 60.07 61.57 60.07 61.35 4,133,525 +0.56(+0.93%)
Dec 01, 2022 61.00 61.55 60.62 60.79 4,866,659 +0.47(+0.79%)
Nov 30, 2022 60.08 60.58 59.13 60.31 5,600,749 +0.69(+1.15%)
Nov 29, 2022 58.95 59.84 58.88 59.63 4,347,504 +2.34(+4.08%)
Nov 28, 2022 57.56 58.17 57.24 57.29 3,128,197 -0.47(-0.81%)
Nov 25, 2022 58.12 58.24 57.73 57.76 1,228,656 -0.36(-0.62%)
Nov 23, 2022 57.43 58.20 57.37 58.12 2,559,810 +0.83(+1.44%)
Nov 22, 2022 56.98 57.49 56.68 57.29 3,566,725 +0.81(+1.43%)
Nov 21, 2022 55.80 56.70 55.03 56.48 4,536,249 -0.80(-1.40%)
Nov 18, 2022 57.11 57.42 56.80 57.28 3,171,254 +0.23(+0.40%)
Nov 17, 2022 55.45 57.07 55.33 57.05 4,001,224 +0.37(+0.65%)
Nov 16, 2022 56.96 57.18 56.37 56.68 3,257,824 -0.68(-1.18%)
Nov 15, 2022 57.93 58.13 57.18 57.36 4,648,805 +0.91(+1.62%)
Nov 14, 2022 55.79 57.00 55.71 56.45 4,625,472 -0.41(-0.73%)
Nov 11, 2022 56.62 57.43 56.24 56.86 7,362,695 +3.43(+6.41%)
Nov 10, 2022 52.91 53.57 52.41 53.43 3,827,528 +2.16(+4.22%)
Nov 09, 2022 52.18 52.77 51.10 51.27 4,441,925 -1.03(-1.97%)
Nov 08, 2022 51.98 52.82 51.61 52.30 3,920,701 +0.93(+1.81%)
Nov 07, 2022 52.23 52.36 51.24 51.37 5,040,360 +0.11(+0.21%)
Nov 04, 2022 50.38 51.73 50.18 51.26 7,487,696 +4.67(+10.03%)
Nov 03, 2022 45.95 46.81 45.91 46.59 3,747,507 +0.21(+0.45%)
Nov 02, 2022 48.13 46.35 46.38 6,146,744 -1.92(-3.98%)
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.