Skip to main content

Rio Tinto Plc ADR (NY: RIO )

62.91 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 61.76 62.35 61.72 62.23 4,653,772 +0.44(+0.72%)
Mar 30, 2023 61.75 61.88 61.38 61.79 3,062,691 +1.16(+1.92%)
Mar 29, 2023 60.60 60.88 60.36 60.63 3,001,119 +0.70(+1.17%)
Mar 28, 2023 59.61 60.28 59.50 59.93 2,481,760 +0.88(+1.49%)
Mar 27, 2023 59.00 59.30 58.58 59.05 2,375,302 +0.38(+0.65%)
Mar 24, 2023 58.72 59.01 58.28 58.67 3,543,263 +0.06(+0.11%)
Mar 23, 2023 59.22 59.73 58.23 58.61 3,724,478 -0.41(-0.69%)
Mar 22, 2023 59.40 60.27 58.97 59.01 3,123,040 -0.84(-1.41%)
Mar 21, 2023 60.75 60.87 59.39 59.86 4,199,988 -0.44(-0.72%)
Mar 20, 2023 59.77 60.50 59.65 60.29 4,739,611 +1.62(+2.77%)
Mar 17, 2023 58.99 59.01 58.09 58.67 10,710,657 -0.05(-0.09%)
Mar 16, 2023 58.23 59.24 58.16 58.72 11,004,796 -1.03(-1.73%)
Mar 15, 2023 60.44 60.92 58.61 59.76 7,136,020 -3.19(-5.07%)
Mar 14, 2023 62.32 63.11 62.11 62.95 3,844,395 +0.89(+1.43%)
Mar 13, 2023 60.43 62.50 60.39 62.06 4,510,440 +0.79(+1.29%)
Mar 10, 2023 62.22 62.99 61.20 61.27 3,674,723 -0.62(-1.00%)
Mar 09, 2023 63.04 63.23 61.69 61.89 3,934,145 -1.01(-1.60%)
Mar 08, 2023 62.61 63.14 62.54 62.90 4,207,466 +0.84(+1.36%)
Mar 07, 2023 63.47 63.55 61.87 62.05 4,306,252 -1.84(-2.87%)
Mar 06, 2023 64.16 64.21 63.58 63.89 4,038,140 -2.17(-3.29%)
Mar 03, 2023 66.01 66.17 65.51 66.06 3,364,615 +1.27(+1.95%)
Mar 02, 2023 63.56 64.95 63.51 64.79 3,214,245 +0.91(+1.42%)
Mar 01, 2023 63.49 64.24 63.28 63.89 5,232,979 +2.62(+4.27%)
Feb 28, 2023 61.11 61.96 60.68 61.27 3,732,990 +0.50(+0.82%)
Feb 27, 2023 60.39 61.06 60.01 60.77 3,931,401 +0.23(+0.38%)
Feb 24, 2023 60.87 60.98 60.10 60.54 4,537,947 -2.28(-3.62%)
Feb 23, 2023 63.54 63.63 61.90 62.82 4,436,767 -1.19(-1.87%)
Feb 22, 2023 64.45 64.70 63.30 64.01 4,415,513 -2.22(-3.36%)
Feb 21, 2023 66.89 67.25 66.01 66.24 3,149,747 +0.83(+1.26%)
Feb 17, 2023 65.15 65.49 64.88 65.41 2,502,305 -0.41(-0.63%)
Feb 16, 2023 65.08 66.28 64.93 65.82 2,378,345 +0.42(+0.64%)
Feb 15, 2023 63.45 65.42 63.27 65.40 2,763,540 -0.24(-0.36%)
Feb 14, 2023 65.06 65.91 64.83 65.64 2,467,306 +0.61(+0.95%)
Feb 13, 2023 64.20 65.05 64.04 65.02 2,168,295 +0.60(+0.93%)
Feb 10, 2023 64.32 64.44 63.66 64.43 3,472,288 -0.92(-1.41%)
Feb 09, 2023 66.58 66.58 65.15 65.35 2,205,696 +0.02(+0.03%)
Feb 08, 2023 65.49 65.77 65.03 65.33 2,533,558 -0.25(-0.39%)
Feb 07, 2023 65.10 65.99 64.54 65.59 2,992,572 +0.67(+1.03%)
Feb 06, 2023 64.86 65.02 64.21 64.92 2,744,132 -0.73(-1.11%)
Feb 03, 2023 66.20 66.86 65.55 65.65 3,416,438 -0.39(-0.59%)
Feb 02, 2023 67.71 67.76 65.65 66.03 6,385,189 -3.46(-4.98%)
Feb 01, 2023 68.62 69.76 67.61 69.50 4,689,259 -0.23(-0.33%)
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 4,107,458 +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 2,527,741 +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%)
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.