Skip to main content

Rio Tinto Plc ADR (NY: RIO )

64.62 -1.15 (-1.75%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 66.56 66.82 65.76 65.77 3,406,953 -0.55(-0.83%)
Jul 16, 2024 65.01 66.35 64.66 66.32 4,562,341 -1.23(-1.82%)
Jul 15, 2024 67.66 68.14 67.34 67.55 1,936,710 -0.97(-1.42%)
Jul 12, 2024 68.25 68.87 68.22 68.52 1,617,379 +0.44(+0.65%)
Jul 11, 2024 68.31 68.32 67.78 68.08 1,673,182 +0.59(+0.87%)
Jul 10, 2024 66.90 67.59 66.77 67.49 1,995,099 +0.51(+0.76%)
Jul 09, 2024 66.95 67.27 66.73 66.98 1,784,098 -0.19(-0.28%)
Jul 08, 2024 67.17 67.38 66.74 67.17 1,910,808 -0.47(-0.69%)
Jul 05, 2024 67.75 67.86 67.05 67.64 1,950,979 -0.26(-0.38%)
Jul 03, 2024 67.70 68.43 67.67 67.90 2,029,388 +1.89(+2.86%)
Jul 02, 2024 65.46 66.02 65.30 66.01 1,717,946 -0.40(-0.60%)
Jul 01, 2024 66.39 66.92 66.12 66.41 1,988,789 +0.48(+0.73%)
Jun 28, 2024 66.17 66.39 65.75 65.93 1,756,282 +0.11(+0.17%)
Jun 27, 2024 66.00 66.16 65.50 65.82 2,081,264 -0.98(-1.47%)
Jun 26, 2024 66.84 66.95 66.50 66.80 1,368,662 +0.28(+0.42%)
Jun 25, 2024 66.65 66.84 66.33 66.52 1,543,742 +0.07(+0.11%)
Jun 24, 2024 66.53 67.04 66.21 66.45 1,680,360 +0.05(+0.08%)
Jun 21, 2024 66.03 66.44 66.01 66.40 1,805,813 -0.52(-0.78%)
Jun 20, 2024 66.74 67.05 66.46 66.92 1,823,577 +0.66(+1.00%)
Jun 18, 2024 65.81 66.50 65.77 66.26 1,984,403 +0.27(+0.41%)
Jun 17, 2024 65.53 66.15 65.38 65.99 1,797,367 -0.52(-0.78%)
Jun 14, 2024 66.00 66.65 65.84 66.51 1,633,293 -0.41(-0.61%)
Jun 13, 2024 66.91 67.09 66.64 66.92 1,818,625 -0.16(-0.24%)
Jun 12, 2024 68.16 68.27 66.91 67.08 2,226,319 -0.10(-0.15%)
Jun 11, 2024 66.48 67.20 66.23 67.18 1,962,644 -1.07(-1.57%)
Jun 10, 2024 67.83 68.46 67.67 68.25 1,210,866 +0.25(+0.37%)
Jun 07, 2024 68.42 68.45 67.82 68.00 1,775,432 -1.20(-1.73%)
Jun 06, 2024 68.24 69.27 68.07 69.20 1,377,070 +1.12(+1.65%)
Jun 05, 2024 68.12 68.44 67.73 68.08 2,125,330 -0.23(-0.34%)
Jun 04, 2024 68.26 68.40 67.87 68.31 2,611,750 -1.11(-1.60%)
Jun 03, 2024 69.55 69.60 68.67 69.42 2,100,626 -0.68(-0.97%)
May 31, 2024 70.10 70.25 69.31 70.10 1,764,412 +0.36(+0.52%)
May 30, 2024 69.24 69.92 69.19 69.74 2,410,035 +0.21(+0.30%)
May 29, 2024 69.91 69.97 69.41 69.53 2,372,008 -1.33(-1.88%)
May 28, 2024 71.96 72.00 70.69 70.86 2,477,751 -0.99(-1.38%)
May 24, 2024 72.15 72.30 71.71 71.85 1,769,346 +0.43(+0.60%)
May 23, 2024 72.59 72.66 71.16 71.42 2,579,952 -0.80(-1.11%)
May 22, 2024 72.94 73.07 71.82 72.22 3,414,082 -1.26(-1.71%)
May 21, 2024 73.56 74.24 73.41 73.48 4,017,654 +0.09(+0.12%)
May 20, 2024 73.32 73.59 73.03 73.39 3,373,668 -0.22(-0.30%)
May 17, 2024 72.99 73.64 72.78 73.61 3,545,406 +1.70(+2.36%)
May 16, 2024 71.08 72.00 70.81 71.91 4,283,102 +1.58(+2.25%)
May 15, 2024 70.45 70.45 68.99 70.33 2,577,071 +0.64(+0.92%)
May 14, 2024 70.00 70.08 69.53 69.69 2,925,434 -0.15(-0.21%)
May 13, 2024 69.75 70.12 69.75 69.84 1,725,432 +0.04(+0.06%)
May 10, 2024 70.50 70.56 69.77 69.80 2,140,013 -0.20(-0.29%)
May 09, 2024 69.62 70.14 69.52 70.00 2,213,884 +0.98(+1.42%)
May 08, 2024 68.85 69.21 68.70 69.02 1,817,047 -1.02(-1.46%)
May 07, 2024 70.00 70.36 69.95 70.04 2,095,025 +0.22(+0.32%)
May 06, 2024 69.50 69.93 69.17 69.82 1,835,675 +0.88(+1.28%)
May 03, 2024 68.99 69.12 68.42 68.94 3,193,760 +0.66(+0.97%)
May 02, 2024 67.91 68.38 67.55 68.28 2,263,063 +0.78(+1.16%)
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.