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 (%)
Aug 31, 2023 60.55 60.57 59.99 60.01 2,226,804 -0.24(-0.40%)
Aug 30, 2023 60.30 60.49 60.04 60.25 1,631,178 +0.40(+0.67%)
Aug 29, 2023 58.95 59.88 58.95 59.85 2,590,598 +0.59(+0.99%)
Aug 28, 2023 58.88 59.30 58.84 59.26 1,564,074 +0.97(+1.66%)
Aug 25, 2023 58.60 58.77 57.91 58.29 3,813,470 -0.08(-0.13%)
Aug 24, 2023 58.08 58.60 57.80 58.37 4,542,499 -0.86(-1.46%)
Aug 23, 2023 58.51 59.24 58.45 59.24 3,027,351 +1.32(+2.27%)
Aug 22, 2023 58.67 58.68 57.70 57.92 2,549,449 +0.36(+0.62%)
Aug 21, 2023 57.07 57.61 56.95 57.56 3,112,472 +0.60(+1.04%)
Aug 18, 2023 56.76 57.17 56.55 56.97 2,831,222 -0.22(-0.39%)
Aug 17, 2023 57.57 57.78 56.95 57.19 3,808,480 +1.15(+2.06%)
Aug 16, 2023 55.99 56.78 55.95 56.04 3,102,630 -0.36(-0.65%)
Aug 15, 2023 56.90 56.99 56.33 56.40 5,454,692 -1.15(-2.00%)
Aug 14, 2023 57.28 57.67 56.74 57.56 4,112,840 -1.04(-1.77%)
Aug 11, 2023 58.18 58.65 58.07 58.59 3,649,958 -0.32(-0.54%)
Aug 10, 2023 59.39 59.77 58.70 58.91 2,870,049 -0.56(-0.94%)
Aug 09, 2023 59.85 59.98 59.40 59.47 2,056,574 +0.12(+0.20%)
Aug 08, 2023 58.80 59.45 58.32 59.34 2,499,388 -0.45(-0.75%)
Aug 07, 2023 59.95 60.15 59.57 59.79 2,101,966 +0.01(+0.02%)
Aug 04, 2023 59.77 60.56 59.57 59.78 2,540,767 -0.02(-0.03%)
Aug 03, 2023 59.26 60.17 59.06 59.80 4,029,953 +0.22(+0.38%)
Aug 02, 2023 59.96 60.23 59.36 59.58 4,060,115 -1.63(-2.67%)
Aug 01, 2023 61.13 61.32 60.82 61.21 4,539,349 -0.91(-1.47%)
Jul 31, 2023 62.08 62.43 62.05 62.13 3,244,927 +0.42(+0.68%)
Jul 28, 2023 61.98 62.01 61.43 61.71 3,228,644 -0.89(-1.42%)
Jul 27, 2023 63.06 63.47 62.46 62.59 3,075,415 -0.84(-1.32%)
Jul 26, 2023 63.68 64.00 63.06 63.43 3,113,938 -1.74(-2.66%)
Jul 25, 2023 64.86 65.54 64.54 65.17 4,095,657 +2.60(+4.15%)
Jul 24, 2023 61.81 62.94 61.74 62.57 2,639,071 +0.51(+0.83%)
Jul 21, 2023 62.48 62.50 61.88 62.06 1,339,646 -0.11(-0.18%)
Jul 20, 2023 62.72 63.03 62.15 62.17 2,277,220 +0.35(+0.56%)
Jul 19, 2023 61.49 61.87 61.45 61.83 2,905,334 -0.87(-1.38%)
Jul 18, 2023 62.23 62.86 62.21 62.70 2,420,187 -0.15(-0.24%)
Jul 17, 2023 62.41 62.90 62.29 62.85 2,451,483 -1.13(-1.77%)
Jul 14, 2023 64.50 64.51 63.88 63.98 2,646,194 -0.45(-0.70%)
Jul 13, 2023 64.08 64.56 63.80 64.42 3,578,869 +1.95(+3.12%)
Jul 12, 2023 62.35 62.69 62.10 62.47 3,598,075 +2.22(+3.69%)
Jul 11, 2023 59.83 60.31 59.63 60.25 3,279,181 +1.27(+2.15%)
Jul 10, 2023 58.18 59.05 58.16 58.98 2,797,412 -0.19(-0.32%)
Jul 07, 2023 58.64 59.60 58.64 59.17 2,808,156 +0.41(+0.70%)
Jul 06, 2023 58.90 59.13 58.07 58.76 3,528,626 -1.00(-1.67%)
Jul 05, 2023 60.11 60.16 59.57 59.76 2,442,100 -0.77(-1.26%)
Jul 03, 2023 60.85 61.11 60.52 60.52 1,749,589 +0.92(+1.55%)
Jun 30, 2023 60.10 60.10 59.40 59.60 1,887,825 +0.04(+0.06%)
Jun 29, 2023 58.89 59.61 58.78 59.56 2,401,626 +0.35(+0.58%)
Jun 28, 2023 59.47 59.48 58.88 59.21 3,048,636 -1.37(-2.27%)
Jun 27, 2023 59.87 60.74 59.62 60.59 3,217,039 +1.08(+1.82%)
Jun 26, 2023 59.24 59.97 59.24 59.50 2,385,130 +0.22(+0.38%)
Jun 23, 2023 59.31 59.48 59.01 59.28 3,035,322 -1.49(-2.46%)
Jun 22, 2023 60.77 60.91 60.47 60.77 2,503,416 -0.28(-0.46%)
Jun 21, 2023 60.61 61.24 60.53 61.05 3,635,352 -0.49(-0.80%)
Jun 20, 2023 61.51 61.84 61.30 61.55 3,186,746 -1.51(-2.40%)
Jun 16, 2023 63.59 63.71 63.03 63.06 4,068,863 -0.75(-1.17%)
Jun 15, 2023 62.86 63.89 62.68 63.81 2,766,123 +1.02(+1.62%)
Jun 14, 2023 63.47 63.56 62.49 62.79 5,882,086 +1.55(+2.53%)
Jun 13, 2023 61.03 61.55 61.03 61.24 3,859,475 +1.74(+2.92%)
Jun 12, 2023 59.33 59.62 58.88 59.50 2,965,156 -0.77(-1.29%)
Jun 09, 2023 60.39 60.65 60.13 60.28 2,373,224 -0.03(-0.05%)
Jun 08, 2023 60.30 60.45 59.82 60.31 3,142,827 +0.86(+1.44%)
Jun 07, 2023 59.63 60.06 59.28 59.45 3,922,683 +0.01(+0.02%)
Jun 06, 2023 58.83 59.51 58.74 59.44 3,548,518 +0.70(+1.19%)
Jun 05, 2023 58.95 59.12 58.12 58.74 3,621,467 -0.23(-0.40%)
Jun 02, 2023 59.21 59.37 58.84 58.97 4,639,327 +1.99(+3.49%)
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.