Skip to main content

Rio Tinto Plc ADR (NY: RIO )

63.74 +0.28 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 56.00 56.07 54.95 55.13 7,443,055 -1.07(-1.91%)
May 30, 2023 56.97 56.97 56.02 56.20 4,286,184 -0.86(-1.51%)
May 26, 2023 57.09 57.35 56.81 57.06 4,176,215 +1.62(+2.91%)
May 25, 2023 55.72 55.72 54.85 55.44 4,583,396 +0.28(+0.51%)
May 24, 2023 55.98 56.03 55.08 55.16 3,573,366 -1.62(-2.84%)
May 23, 2023 57.29 57.38 56.74 56.78 3,226,647 -1.02(-1.76%)
May 22, 2023 57.46 58.01 57.46 57.80 3,423,609 -0.29(-0.50%)
May 19, 2023 57.98 58.10 57.51 58.08 3,797,032 +0.28(+0.48%)
May 18, 2023 57.70 57.81 57.13 57.80 3,265,756 -0.67(-1.15%)
May 17, 2023 58.51 58.83 58.01 58.48 2,470,521 +1.15(+2.00%)
May 16, 2023 57.94 58.35 57.29 57.33 2,805,298 -1.40(-2.38%)
May 15, 2023 58.34 58.82 58.26 58.73 3,220,394 +1.09(+1.90%)
May 12, 2023 57.53 57.89 57.43 57.64 2,764,600 +0.34(+0.59%)
May 11, 2023 57.23 57.45 56.61 57.30 3,459,293 -1.68(-2.85%)
May 10, 2023 60.16 60.16 58.40 58.98 3,222,447 -0.62(-1.03%)
May 09, 2023 59.01 59.87 58.96 59.60 2,022,649 -0.03(-0.05%)
May 08, 2023 60.47 60.53 59.61 59.62 2,478,964 +0.19(+0.31%)
May 05, 2023 58.38 59.82 58.27 59.44 3,606,619 +2.04(+3.56%)
May 04, 2023 57.47 57.94 57.33 57.39 3,139,979 -0.49(-0.85%)
May 03, 2023 58.25 58.59 57.75 57.89 3,504,584 -0.10(-0.18%)
May 02, 2023 58.20 58.26 57.37 57.99 4,159,696 -0.98(-1.66%)
May 01, 2023 59.97 60.12 58.89 58.97 2,767,803 -0.77(-1.28%)
Apr 28, 2023 59.35 59.81 59.24 59.74 3,185,931 +0.27(+0.46%)
Apr 27, 2023 59.02 59.48 58.68 59.47 3,714,532 +0.71(+1.21%)
Apr 26, 2023 59.79 59.79 58.57 58.76 4,470,740 +0.75(+1.29%)
Apr 25, 2023 58.71 58.73 57.83 58.01 4,276,220 -2.17(-3.60%)
Apr 24, 2023 59.98 60.51 59.84 60.18 3,564,676 -0.11(-0.19%)
Apr 21, 2023 60.51 60.57 59.51 60.29 7,179,997 -2.54(-4.04%)
Apr 20, 2023 63.90 64.19 62.46 62.83 4,626,545 -1.78(-2.76%)
Apr 19, 2023 64.98 65.04 64.26 64.61 3,175,026 -1.12(-1.70%)
Apr 18, 2023 65.04 65.86 64.96 65.73 2,416,098 +1.12(+1.73%)
Apr 17, 2023 64.90 65.18 64.42 64.61 2,525,784 +0.59(+0.92%)
Apr 14, 2023 64.72 64.93 63.58 64.02 2,804,027 -1.23(-1.89%)
Apr 13, 2023 65.50 65.68 64.81 65.25 4,447,973 +0.44(+0.68%)
Apr 12, 2023 65.27 65.41 64.57 64.82 2,654,890 -0.17(-0.26%)
Apr 11, 2023 64.48 65.44 64.42 64.98 3,247,135 +2.26(+3.60%)
Apr 10, 2023 62.48 62.89 62.17 62.72 1,416,248 +0.41(+0.66%)
Apr 06, 2023 62.53 62.58 61.85 62.31 1,934,435 -0.09(-0.15%)
Apr 05, 2023 62.12 62.76 61.93 62.41 3,025,451 -0.07(-0.12%)
Apr 04, 2023 63.26 63.27 62.23 62.48 3,088,422 -1.08(-1.70%)
Apr 03, 2023 63.59 64.03 62.99 63.56 3,670,549 -0.48(-0.74%)
Mar 31, 2023 63.56 64.16 63.51 64.04 4,522,503 +0.46(+0.72%)
Mar 30, 2023 63.55 63.68 63.16 63.58 2,976,301 +1.20(+1.92%)
Mar 29, 2023 62.36 62.65 62.11 62.39 2,916,466 +0.72(+1.17%)
Mar 28, 2023 61.34 62.03 61.23 61.67 2,411,756 +0.91(+1.49%)
Mar 27, 2023 60.71 61.03 60.28 60.76 2,308,301 +0.39(+0.65%)
Mar 24, 2023 60.43 60.73 59.97 60.37 3,443,317 +0.07(+0.11%)
Mar 23, 2023 60.94 61.46 59.92 60.31 3,619,421 -0.42(-0.69%)
Mar 22, 2023 61.13 62.01 60.68 60.73 3,034,948 -0.87(-1.41%)
Mar 21, 2023 62.51 62.64 61.11 61.59 4,081,518 -0.45(-0.72%)
Mar 20, 2023 61.50 62.26 61.38 62.04 4,605,920 +1.67(+2.77%)
Mar 17, 2023 60.70 60.73 59.77 60.37 10,408,540 -0.06(-0.09%)
Mar 16, 2023 59.92 60.96 59.85 60.43 10,694,382 -1.06(-1.73%)
Mar 15, 2023 62.19 62.69 60.32 61.49 6,934,733 -3.29(-5.07%)
Mar 14, 2023 64.13 64.95 63.91 64.78 3,735,955 +0.91(+1.43%)
Mar 13, 2023 62.18 64.31 62.15 63.86 4,383,214 +0.81(+1.29%)
Mar 10, 2023 64.02 64.82 62.98 63.05 3,571,069 -0.63(-1.00%)
Mar 09, 2023 64.87 65.07 63.48 63.69 3,823,173 -1.04(-1.60%)
Mar 08, 2023 64.42 64.98 64.35 64.72 4,088,785 +0.87(+1.36%)
Mar 07, 2023 65.31 65.39 63.66 63.85 4,184,785 -1.89(-2.87%)
Mar 06, 2023 66.02 66.08 65.43 65.74 3,924,236 -2.23(-3.29%)
Mar 03, 2023 67.92 68.09 67.41 67.98 3,269,709 +1.30(+1.95%)
Mar 02, 2023 65.41 66.83 65.35 66.67 3,123,580 +0.93(+1.42%)
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.