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 (%)
Jun 29, 2018 32.83 33.08 32.46 32.51 5,678,384 -0.02(-0.07%)
Jun 28, 2018 32.08 32.70 32.01 32.54 8,780,104 +0.34(+1.06%)
Jun 27, 2018 32.42 32.75 32.08 32.20 10,668,982 -0.10(-0.31%)
Jun 26, 2018 31.79 32.43 31.74 32.30 9,060,162 +0.58(+1.83%)
Jun 25, 2018 31.86 31.96 31.42 31.72 4,721,994 -0.79(-2.42%)
Jun 22, 2018 32.83 32.88 32.47 32.50 4,111,679 +0.43(+1.35%)
Jun 21, 2018 32.12 32.23 31.95 32.07 3,790,665 -0.21(-0.64%)
Jun 20, 2018 32.56 32.56 32.03 32.27 4,184,551 +0.07(+0.22%)
Jun 19, 2018 31.93 32.23 31.81 32.20 7,945,684 -1.24(-3.70%)
Jun 18, 2018 32.88 33.46 32.84 33.44 4,603,867 +0.16(+0.48%)
Jun 15, 2018 34.28 32.87 33.28 6,269,337 -1.00(-2.92%)
Jun 14, 2018 34.41 34.60 34.10 34.28 3,343,980 -0.13(-0.39%)
Jun 13, 2018 34.31 34.62 34.17 34.42 2,862,103 -0.02(-0.07%)
Jun 12, 2018 34.42 34.57 34.27 34.44 2,511,834 -0.19(-0.56%)
Jun 11, 2018 34.71 34.88 34.61 34.64 4,133,989 -0.07(-0.20%)
Jun 08, 2018 34.88 34.95 34.61 34.71 3,293,004 -0.25(-0.70%)
Jun 07, 2018 35.13 35.43 34.62 34.95 5,066,303 -0.60(-1.70%)
Jun 06, 2018 35.59 35.56 7,714,429 +1.25(+3.66%)
Jun 05, 2018 34.07 34.34 34.01 34.30 3,224,783 +0.51(+1.51%)
Jun 04, 2018 33.99 34.05 33.73 33.79 1,975,806 +0.07(+0.21%)
Jun 01, 2018 33.62 33.89 33.49 33.72 2,713,940 +0.49(+1.48%)
May 31, 2018 33.46 33.51 33.01 33.23 2,779,960 -0.01(-0.02%)
May 30, 2018 33.05 33.46 32.87 33.24 4,053,695 +0.52(+1.59%)
May 29, 2018 33.03 33.19 32.57 32.71 3,455,360 -0.68(-2.04%)
May 25, 2018 33.39 33.39 33.39 0 -0.36(-1.08%)
May 24, 2018 33.71 33.80 33.42 33.76 2,505,971 -0.09(-0.28%)
May 23, 2018 33.80 33.91 33.48 33.85 4,456,206 -0.70(-2.04%)
May 22, 2018 34.69 34.96 34.43 34.55 6,898,151 -0.12(-0.34%)
May 21, 2018 34.57 34.75 34.49 34.67 3,872,435 +0.44(+1.28%)
May 18, 2018 34.31 34.51 34.14 34.23 3,353,213 -0.33(-0.97%)
May 17, 2018 34.31 34.69 34.28 34.57 2,595,765 +0.03(+0.08%)
May 16, 2018 34.55 34.74 34.48 34.54 4,644,871 +0.83(+2.45%)
May 15, 2018 33.41 33.82 33.29 33.71 2,472,972 -0.19(-0.57%)
May 14, 2018 33.99 34.11 33.80 33.90 3,384,755 +0.27(+0.80%)
May 11, 2018 33.97 34.06 33.53 33.63 4,270,723 +0.02(+0.07%)
May 10, 2018 33.28 33.66 33.18 33.61 3,751,578 +0.46(+1.40%)
May 09, 2018 32.80 33.28 32.73 33.15 6,425,824 +0.67(+2.08%)
May 08, 2018 32.44 32.48 32.05 32.47 4,387,423 -0.04(-0.13%)
May 07, 2018 32.70 32.74 32.37 32.51 2,998,883 -0.08(-0.25%)
May 04, 2018 32.36 32.76 32.31 32.60 3,408,526 +0.09(+0.29%)
May 03, 2018 32.51 32.61 32.03 32.50 3,260,631 +0.26(+0.80%)
May 02, 2018 32.49 32.57 32.15 32.25 3,608,864 +0.27(+0.84%)
May 01, 2018 32.07 32.09 31.58 31.98 4,254,525 -0.23(-0.71%)
Apr 30, 2018 32.24 32.43 32.18 32.20 3,165,899 -0.11(-0.34%)
Apr 27, 2018 32.25 32.56 32.19 32.32 4,838,457 -0.32(-0.97%)
Apr 26, 2018 32.95 32.95 32.43 32.63 3,259,220 +0.26(+0.81%)
Apr 25, 2018 32.24 32.52 32.04 32.37 4,326,007 -0.26(-0.81%)
Apr 24, 2018 32.88 33.11 32.33 32.63 3,961,549 +0.09(+0.29%)
Apr 23, 2018 32.40 32.78 32.26 32.54 5,152,419 -0.63(-1.91%)
Apr 20, 2018 33.15 33.36 32.93 33.17 4,247,756 +0.02(+0.07%)
Apr 19, 2018 33.41 33.49 32.90 33.15 4,548,981 -0.17(-0.51%)
Apr 18, 2018 33.25 33.64 33.19 33.32 9,068,313 +1.24(+3.85%)
Apr 17, 2018 32.02 32.17 31.87 32.08 7,638,209 +0.30(+0.94%)
Apr 16, 2018 32.22 32.22 31.57 31.78 4,119,862 -0.02(-0.06%)
Apr 13, 2018 32.02 32.05 31.72 31.80 4,586,345 +0.26(+0.84%)
Apr 12, 2018 31.28 31.69 31.16 31.54 4,443,649 +0.39(+1.26%)
Apr 11, 2018 30.93 31.51 30.92 31.14 5,508,251 +0.00(+0.00%)
Apr 10, 2018 31.13 31.41 30.93 31.14 7,707,968 +1.30(+4.34%)
Apr 09, 2018 29.88 30.25 29.54 29.85 6,220,043 +0.22(+0.75%)
Apr 06, 2018 29.88 30.01 29.49 29.63 4,342,747 -0.57(-1.88%)
Apr 05, 2018 30.24 30.44 30.09 30.19 5,249,305 +0.32(+1.06%)
Apr 04, 2018 29.34 29.92 29.33 29.88 4,477,936 -0.18(-0.60%)
Apr 03, 2018 30.36 30.61 29.87 30.06 5,035,069 -0.01(-0.04%)
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.