Skip to main content

Rio Tinto Plc ADR (NY: RIO )

63.45 +0.52 (+0.83%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 64.23 64.62 63.99 64.48 2,522,820 -0.23(-0.35%)
May 27, 2021 64.41 64.78 64.10 64.70 3,941,490 +2.17(+3.47%)
May 26, 2021 61.98 62.63 61.55 62.54 2,513,853 +0.53(+0.86%)
May 25, 2021 62.52 62.74 61.92 62.01 3,269,758 -1.19(-1.88%)
May 24, 2021 62.88 63.41 62.51 63.19 2,140,061 +0.03(+0.05%)
May 21, 2021 63.92 64.20 62.88 63.16 2,771,903 -0.69(-1.07%)
May 20, 2021 63.61 64.07 63.02 63.85 5,504,312 +0.29(+0.46%)
May 19, 2021 64.36 64.69 63.10 63.55 4,726,963 -2.40(-3.65%)
May 18, 2021 66.94 67.01 65.88 65.96 3,122,525 -0.88(-1.31%)
May 17, 2021 65.26 66.87 65.26 66.84 3,283,417 +1.77(+2.72%)
May 14, 2021 65.00 65.41 64.34 65.07 4,410,988 -1.32(-1.99%)
May 13, 2021 66.39 67.47 65.41 66.39 5,156,935 -2.01(-2.94%)
May 12, 2021 68.97 69.77 68.12 68.40 4,133,187 -1.40(-2.01%)
May 11, 2021 67.96 69.90 67.45 69.80 5,527,305 +0.62(+0.90%)
May 10, 2021 70.23 70.77 69.06 69.18 5,876,501 +0.47(+0.69%)
May 07, 2021 67.91 68.84 67.41 68.71 4,447,235 +1.33(+1.98%)
May 06, 2021 66.77 67.54 66.38 67.37 4,593,155 +0.72(+1.08%)
May 05, 2021 66.16 67.08 65.13 66.65 5,058,490 +2.37(+3.69%)
May 04, 2021 63.97 64.40 63.13 64.28 4,274,990 +0.15(+0.24%)
May 03, 2021 63.44 64.43 63.33 64.12 2,782,003 +1.39(+2.22%)
Apr 30, 2021 63.77 64.00 62.64 62.73 3,007,090 -1.82(-2.82%)
Apr 29, 2021 64.90 64.95 63.91 64.55 2,870,860 -0.03(-0.05%)
Apr 28, 2021 64.03 64.99 63.89 64.58 2,986,293 +0.48(+0.75%)
Apr 27, 2021 64.16 64.70 63.83 64.10 2,805,800 -0.98(-1.51%)
Apr 26, 2021 64.40 65.11 64.31 65.08 2,807,305 +1.33(+2.09%)
Apr 23, 2021 62.79 63.94 62.73 63.75 2,714,598 +1.79(+2.89%)
Apr 22, 2021 62.34 62.47 61.58 61.95 5,193,672 -1.47(-2.31%)
Apr 21, 2021 61.89 63.60 61.64 63.42 4,213,819 +0.94(+1.51%)
Apr 20, 2021 63.21 63.43 62.07 62.48 4,296,118 -1.17(-1.83%)
Apr 19, 2021 62.96 64.03 62.96 63.64 4,876,593 +1.11(+1.78%)
Apr 16, 2021 62.57 62.80 61.78 62.53 3,346,635 +0.74(+1.21%)
Apr 15, 2021 61.39 62.02 61.19 61.78 3,002,804 +1.52(+2.52%)
Apr 14, 2021 59.00 60.65 58.96 60.27 3,873,671 +1.64(+2.79%)
Apr 13, 2021 58.54 58.74 58.03 58.63 2,839,888 +0.41(+0.70%)
Apr 12, 2021 58.58 58.63 57.89 58.22 2,415,852 -0.33(-0.57%)
Apr 09, 2021 58.27 58.55 57.90 58.55 3,317,617 -0.59(-1.00%)
Apr 08, 2021 59.11 59.41 58.56 59.14 2,627,035 +0.13(+0.23%)
Apr 07, 2021 58.92 59.70 58.90 59.01 2,807,424 +0.91(+1.57%)
Apr 06, 2021 58.53 58.94 57.96 58.10 3,115,899 -0.80(-1.36%)
Apr 05, 2021 58.58 59.33 58.13 58.90 3,202,173 +1.39(+2.42%)
Apr 01, 2021 57.09 57.52 56.43 57.51 2,488,823 +0.24(+0.43%)
Mar 31, 2021 57.59 57.88 56.96 57.26 3,028,804 -0.17(-0.30%)
Mar 30, 2021 56.80 57.43 56.53 57.43 2,666,517 +0.68(+1.20%)
Mar 29, 2021 57.04 57.20 56.39 56.75 3,015,714 -0.80(-1.40%)
Mar 26, 2021 56.68 57.60 56.47 57.56 3,347,584 +2.21(+3.98%)
Mar 25, 2021 54.74 55.58 54.28 55.35 3,088,674 +0.23(+0.41%)
Mar 24, 2021 55.07 55.89 55.04 55.12 3,634,846 +0.33(+0.61%)
Mar 23, 2021 55.39 55.88 54.59 54.79 3,707,901 -1.31(-2.34%)
Mar 22, 2021 56.09 56.28 55.52 56.11 2,940,818 -0.35(-0.61%)
Mar 19, 2021 56.72 56.94 56.01 56.45 3,746,659 -0.74(-1.30%)
Mar 18, 2021 57.43 58.16 57.18 57.20 4,246,596 -0.86(-1.47%)
Mar 17, 2021 57.22 58.21 56.59 58.05 5,167,624 -0.06(-0.10%)
Mar 16, 2021 58.38 58.56 57.65 58.11 3,064,086 -0.58(-0.98%)
Mar 15, 2021 58.44 58.85 57.57 58.69 5,292,163 -1.25(-2.08%)
Mar 12, 2021 59.52 60.10 59.16 59.93 2,413,835 -0.91(-1.49%)
Mar 11, 2021 60.39 60.84 59.88 60.84 3,700,645 +1.69(+2.86%)
Mar 10, 2021 58.95 59.27 58.23 59.15 4,039,602 -1.26(-2.09%)
Mar 09, 2021 60.60 60.85 59.20 60.41 6,164,024 -1.09(-1.77%)
Mar 08, 2021 61.16 62.36 60.83 61.50 3,312,517 -0.18(-0.29%)
Mar 05, 2021 61.95 62.24 60.02 61.68 4,940,898 +1.28(+2.12%)
Mar 04, 2021 62.68 62.94 59.84 60.40 5,829,884 -3.64(-5.69%)
Mar 03, 2021 63.78 64.42 63.00 64.04 3,036,256 -0.34(-0.53%)
Mar 02, 2021 63.84 64.77 63.70 64.38 3,839,797 +1.09(+1.71%)
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.