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, 2019 37.07 37.61 37.01 37.48 5,614,458 -0.65(-1.70%)
May 30, 2019 38.34 38.40 38.11 38.12 2,845,024 -0.30(-0.77%)
May 29, 2019 38.16 38.45 38.01 38.42 6,550,663 -0.80(-2.05%)
May 28, 2019 39.55 39.76 39.15 39.22 5,472,459 +0.60(+1.54%)
May 24, 2019 38.58 38.74 38.37 38.63 3,559,445 +0.61(+1.60%)
May 23, 2019 38.05 38.14 37.66 38.02 3,711,880 -0.44(-1.14%)
May 22, 2019 38.67 38.75 38.41 38.46 3,304,860 -0.20(-0.52%)
May 21, 2019 38.45 38.71 38.31 38.66 2,053,958 +0.01(+0.03%)
May 20, 2019 38.74 39.05 38.56 38.65 3,541,959 -0.14(-0.37%)
May 17, 2019 38.71 39.04 38.53 38.79 5,080,881 +0.12(+0.30%)
May 16, 2019 38.37 38.91 38.14 38.67 6,126,406 +0.96(+2.56%)
May 15, 2019 37.41 37.92 37.32 37.71 2,555,131 -0.11(-0.29%)
May 14, 2019 37.67 38.07 37.53 37.82 3,736,555 +0.84(+2.27%)
May 13, 2019 37.32 37.43 36.82 36.98 5,257,078 -1.11(-2.90%)
May 10, 2019 37.55 38.20 37.32 38.09 4,284,999 +0.73(+1.96%)
May 09, 2019 37.15 37.53 37.04 37.36 4,318,850 +0.05(+0.12%)
May 08, 2019 37.39 37.66 37.24 37.31 3,915,759 -0.40(-1.06%)
May 07, 2019 38.00 38.05 37.37 37.71 4,422,526 +0.14(+0.36%)
May 06, 2019 37.25 37.62 37.12 37.58 3,575,878 -0.54(-1.43%)
May 03, 2019 37.69 38.19 37.69 38.12 3,701,496 +0.96(+2.58%)
May 02, 2019 37.28 37.31 36.99 37.16 5,712,972 -0.32(-0.86%)
May 01, 2019 38.04 38.14 37.07 37.48 4,721,241 -0.62(-1.63%)
Apr 30, 2019 38.03 38.28 37.85 38.11 3,374,737 -0.25(-0.66%)
Apr 29, 2019 38.33 38.42 38.13 38.36 2,647,284 -0.01(-0.02%)
Apr 26, 2019 38.35 38.51 38.26 38.36 3,953,754 -0.03(-0.07%)
Apr 25, 2019 38.33 38.62 38.07 38.39 3,716,359 -0.06(-0.15%)
Apr 24, 2019 38.80 38.92 38.29 38.45 3,945,874 -0.76(-1.93%)
Apr 23, 2019 39.13 39.51 39.11 39.21 2,171,359 -0.17(-0.44%)
Apr 22, 2019 39.21 39.42 39.01 39.38 2,440,104 +0.06(+0.16%)
Apr 18, 2019 39.19 39.42 39.04 39.32 2,152,546 +0.20(+0.51%)
Apr 17, 2019 38.77 39.17 38.71 39.11 5,257,438 +0.08(+0.20%)
Apr 16, 2019 40.11 40.16 38.66 39.04 8,969,542 -1.37(-3.39%)
Apr 15, 2019 40.34 40.45 40.12 40.41 3,236,937 -0.21(-0.51%)
Apr 12, 2019 40.93 40.93 40.58 40.62 2,733,576 +0.47(+1.16%)
Apr 11, 2019 40.11 40.38 39.96 40.15 4,682,439 -0.22(-0.54%)
Apr 10, 2019 40.65 40.73 40.28 40.37 5,342,753 +0.33(+0.82%)
Apr 09, 2019 40.20 40.37 40.00 40.04 2,965,350 -0.30(-0.75%)
Apr 08, 2019 40.04 40.42 39.93 40.34 4,339,227 +0.83(+2.11%)
Apr 05, 2019 39.70 39.76 39.37 39.51 2,623,522 +0.02(+0.05%)
Apr 04, 2019 39.32 39.50 39.12 39.49 3,608,296 +0.01(+0.03%)
Apr 03, 2019 39.88 39.92 39.42 39.48 4,421,334 +0.03(+0.07%)
Apr 02, 2019 39.07 39.46 39.03 39.45 4,082,119 +0.73(+1.89%)
Apr 01, 2019 39.17 39.19 38.69 38.72 4,925,054 +0.65(+1.70%)
Mar 29, 2019 38.11 38.19 37.83 38.07 8,550,058 +0.54(+1.43%)
Mar 28, 2019 37.87 37.87 37.36 37.54 7,823,319 +0.23(+0.62%)
Mar 27, 2019 37.64 37.76 37.23 37.30 7,805,494 -0.08(-0.22%)
Mar 26, 2019 37.39 37.59 37.24 37.39 9,927,659 +0.54(+1.47%)
Mar 25, 2019 36.68 37.18 36.64 36.84 4,610,654 +0.52(+1.44%)
Mar 22, 2019 36.55 36.71 36.31 36.32 5,070,525 -0.45(-1.21%)
Mar 21, 2019 36.66 36.93 36.45 36.77 3,330,431 +0.12(+0.32%)
Mar 20, 2019 36.26 36.87 36.16 36.65 4,624,869 +0.08(+0.23%)
Mar 19, 2019 37.56 37.58 36.27 36.57 11,207,159 -0.30(-0.82%)
Mar 18, 2019 36.75 37.06 36.73 36.87 5,454,707 +0.65(+1.80%)
Mar 15, 2019 36.19 36.37 36.13 36.22 2,370,490 -0.01(-0.04%)
Mar 14, 2019 36.05 36.38 36.01 36.23 2,357,857 -0.02(-0.05%)
Mar 13, 2019 36.24 36.40 36.06 36.25 2,659,589 +0.46(+1.28%)
Mar 12, 2019 35.80 35.98 35.78 35.79 2,685,828 +0.03(+0.07%)
Mar 11, 2019 35.45 35.94 35.39 35.76 3,048,867 +0.40(+1.13%)
Mar 08, 2019 34.76 35.37 34.71 35.36 5,553,712 -0.05(-0.15%)
Mar 07, 2019 35.71 35.71 35.22 35.41 6,989,709 -0.14(-0.40%)
Mar 06, 2019 35.77 35.83 35.56 35.56 4,796,298 +0.16(+0.46%)
Mar 05, 2019 35.34 35.54 35.30 35.39 3,608,795 +0.16(+0.44%)
Mar 04, 2019 35.24 35.45 35.06 35.24 4,311,758 +0.18(+0.51%)
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.