Skip to main content

Rio Tinto Plc ADR (NY: RIO )

63.71 +0.25 (+0.39%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.94 20.94 20.31 20.49 9,916,677 -0.41(-1.97%)
Jun 29, 2015 21.06 21.19 20.89 20.90 2,847,732 -0.40(-1.87%)
Jun 26, 2015 21.24 21.37 21.18 21.30 2,047,852 -0.03(-0.14%)
Jun 25, 2015 21.57 21.62 21.30 21.33 2,701,306 -0.34(-1.58%)
Jun 24, 2015 21.82 21.97 21.63 21.67 3,030,290 -0.10(-0.48%)
Jun 23, 2015 21.47 21.80 21.46 21.78 3,688,760 +0.13(+0.62%)
Jun 22, 2015 21.75 21.84 21.62 21.64 2,367,311 +0.18(+0.86%)
Jun 19, 2015 21.63 21.73 21.44 21.46 3,129,017 -0.26(-1.19%)
Jun 18, 2015 21.71 21.81 21.52 21.72 3,145,588 +0.20(+0.95%)
Jun 17, 2015 21.43 21.60 21.21 21.51 3,323,660 +0.13(+0.60%)
Jun 16, 2015 21.41 21.45 21.28 21.38 3,268,255 -0.30(-1.38%)
Jun 15, 2015 21.68 21.79 21.63 21.68 2,714,096 -0.21(-0.98%)
Jun 12, 2015 21.89 21.98 21.74 21.90 2,886,299 -0.06(-0.29%)
Jun 11, 2015 21.89 21.99 21.71 21.96 3,699,210 +0.13(+0.61%)
Jun 10, 2015 21.89 22.10 21.69 21.83 6,735,168 +0.74(+3.49%)
Jun 09, 2015 21.37 21.42 21.07 21.09 5,528,552 -0.41(-1.92%)
Jun 08, 2015 21.61 21.71 21.39 21.50 3,223,189 -0.19(-0.87%)
Jun 05, 2015 21.60 21.92 21.53 21.69 2,757,512 -0.10(-0.48%)
Jun 04, 2015 21.92 22.04 21.69 21.80 2,697,621 -0.13(-0.59%)
Jun 03, 2015 22.08 22.20 21.85 21.93 5,379,644 -0.29(-1.32%)
Jun 02, 2015 21.81 22.37 21.78 22.22 5,025,762 +0.76(+3.52%)
Jun 01, 2015 21.76 21.82 21.34 21.46 3,685,298 -0.30(-1.37%)
May 29, 2015 21.81 21.93 21.63 21.76 2,958,641 -0.18(-0.84%)
May 28, 2015 21.84 21.99 21.66 21.95 3,611,951 -0.14(-0.65%)
May 27, 2015 21.90 22.13 21.83 22.09 4,199,764 +0.06(+0.29%)
May 26, 2015 22.25 22.27 21.89 22.03 3,485,601 -0.29(-1.29%)
May 22, 2015 22.41 22.31 22.31 22.31 4,697,237 -0.04(-0.20%)
May 21, 2015 22.50 22.51 22.29 22.36 3,324,205 +0.17(+0.76%)
May 20, 2015 22.23 22.37 22.05 22.19 3,673,010 +0.19(+0.86%)
May 19, 2015 22.05 22.14 21.83 22.00 6,427,696 -0.69(-3.05%)
May 18, 2015 22.83 22.95 22.65 22.69 3,229,416 -0.24(-1.06%)
May 15, 2015 22.99 23.04 22.85 22.94 4,248,182 -0.11(-0.50%)
May 14, 2015 23.22 23.36 23.01 23.05 3,198,244 -0.06(-0.26%)
May 13, 2015 23.26 23.43 23.08 23.11 4,857,431 -0.14(-0.62%)
May 12, 2015 23.12 23.41 23.05 23.25 3,654,565 -0.05(-0.23%)
May 11, 2015 23.38 23.55 23.19 23.31 6,691,194 +0.38(+1.67%)
May 08, 2015 23.04 23.10 22.67 22.93 3,852,983 +0.24(+1.07%)
May 07, 2015 22.58 22.68 22.34 22.68 5,497,871 -0.02(-0.11%)
May 06, 2015 22.93 22.96 22.60 22.71 4,410,813 -0.12(-0.52%)
May 05, 2015 22.85 23.09 22.74 22.83 4,543,178 +0.06(+0.26%)
May 04, 2015 22.86 22.91 22.66 22.77 2,461,034 -0.04(-0.17%)
May 01, 2015 23.03 23.05 22.50 22.81 5,706,603 +0.54(+2.41%)
Apr 30, 2015 21.94 22.42 21.85 22.27 8,846,093 -0.18(-0.82%)
Apr 29, 2015 22.33 22.57 22.20 22.45 5,265,191 -0.26(-1.14%)
Apr 28, 2015 22.81 22.87 22.60 22.71 5,326,851 +0.02(+0.11%)
Apr 27, 2015 22.64 22.92 22.60 22.69 5,037,089 -0.04(-0.20%)
Apr 24, 2015 22.83 22.96 22.64 22.73 10,110,069 +0.42(+1.89%)
Apr 23, 2015 21.88 22.38 21.84 22.31 8,061,750 +0.74(+3.41%)
Apr 22, 2015 21.28 21.61 21.19 21.57 9,206,393 +0.84(+4.03%)
Apr 21, 2015 20.87 20.99 20.61 20.74 6,344,218 -0.44(-2.09%)
Apr 20, 2015 21.11 21.42 21.06 21.18 4,475,532 +0.29(+1.38%)
Apr 17, 2015 20.74 20.94 20.73 20.89 3,848,305 -0.21(-1.01%)
Apr 16, 2015 21.41 21.49 20.96 21.11 9,194,187 -0.07(-0.33%)
Apr 15, 2015 21.29 21.56 20.46 21.18 11,347,746 -0.11(-0.54%)
Apr 14, 2015 21.21 21.41 21.12 21.29 7,462,832 +0.92(+4.54%)
Apr 13, 2015 20.64 20.72 20.29 20.37 6,649,708 -0.24(-1.18%)
Apr 10, 2015 20.67 20.76 20.57 20.61 8,206,772 -0.34(-1.61%)
Apr 09, 2015 20.94 21.17 20.88 20.95 4,542,553 -0.21(-0.99%)
Apr 08, 2015 21.70 21.71 21.06 21.16 4,010,324 +0.03(+0.16%)
Apr 07, 2015 21.01 21.45 20.93 21.12 6,541,830 +0.40(+1.92%)
Apr 06, 2015 20.63 20.90 20.61 20.72 4,005,020 +0.24(+1.17%)
Apr 02, 2015 20.41 20.48 20.48 20.48 6,019,623 +0.05(+0.24%)
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.