Skip to main content

Rio Tinto Plc ADR (NY: RIO )

63.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.55 23.55 23.28 23.41 4,915,066 +0.26(+1.12%)
Jun 29, 2017 23.34 23.47 22.97 23.15 5,707,301 +0.37(+1.63%)
Jun 28, 2017 22.74 22.84 22.58 22.78 6,119,568 +0.54(+2.44%)
Jun 27, 2017 21.74 22.64 22.23 22.24 10,304,079 +0.50(+2.32%)
Jun 26, 2017 21.86 21.92 21.55 21.74 3,244,935 +0.06(+0.28%)
Jun 23, 2017 21.64 21.79 21.50 21.68 4,926,559 +0.25(+1.19%)
Jun 22, 2017 21.07 21.58 21.07 21.42 10,151,455 +0.22(+1.02%)
Jun 21, 2017 21.35 21.46 21.08 21.20 5,784,180 +0.18(+0.84%)
Jun 20, 2017 21.40 21.40 20.84 21.03 7,581,526 -0.69(-3.18%)
Jun 19, 2017 21.88 22.00 21.71 21.72 4,394,112 -0.03(-0.13%)
Jun 16, 2017 21.82 21.86 21.52 21.75 5,874,812 -0.03(-0.13%)
Jun 15, 2017 21.83 21.98 21.56 21.77 5,888,666 -0.30(-1.35%)
Jun 14, 2017 22.83 22.84 21.91 22.07 6,898,408 -0.70(-3.09%)
Jun 13, 2017 22.74 22.84 22.67 22.78 3,926,571 +0.07(+0.29%)
Jun 12, 2017 23.02 23.15 22.64 22.71 9,346,098 -0.38(-1.65%)
Jun 09, 2017 23.03 23.35 22.94 23.09 5,128,529 -0.21(-0.90%)
Jun 08, 2017 22.81 23.33 22.80 23.30 4,682,937 +0.48(+2.11%)
Jun 07, 2017 22.86 22.96 22.62 22.82 5,816,886 +0.15(+0.68%)
Jun 06, 2017 22.33 22.72 22.31 22.67 3,709,666 +0.30(+1.36%)
Jun 05, 2017 22.48 22.55 22.33 22.36 2,868,903 -0.22(-0.96%)
Jun 02, 2017 22.54 22.70 22.31 22.58 4,209,660 +0.08(+0.37%)
Jun 01, 2017 22.42 22.61 22.38 22.49 3,386,223 +0.19(+0.84%)
May 31, 2017 22.44 22.57 22.27 22.31 5,207,785 -0.55(-2.40%)
May 30, 2017 22.84 22.94 22.73 22.85 2,236,306 +0.18(+0.78%)
May 26, 2017 22.91 22.95 22.66 22.68 3,699,128 -0.23(-0.99%)
May 25, 2017 22.99 23.22 22.70 22.90 5,705,044 -0.06(-0.26%)
May 24, 2017 22.81 23.07 22.76 22.96 5,210,826 -0.20(-0.86%)
May 23, 2017 23.16 23.27 23.08 23.16 5,303,479 -0.15(-0.64%)
May 22, 2017 23.36 23.41 23.15 23.31 6,078,284 +0.41(+1.81%)
May 19, 2017 22.75 23.09 22.71 22.90 7,898,895 +0.54(+2.40%)
May 18, 2017 22.06 22.48 21.93 22.36 7,220,980 +0.17(+0.77%)
May 17, 2017 22.26 22.49 22.18 22.19 8,704,974 -0.19(-0.87%)
May 16, 2017 22.10 22.44 22.08 22.38 7,425,718 +0.70(+3.21%)
May 15, 2017 21.75 21.85 21.64 21.69 4,577,452 +0.28(+1.29%)
May 12, 2017 21.30 21.41 21.27 21.41 2,859,569 -0.04(-0.21%)
May 11, 2017 21.55 21.56 21.38 21.45 4,053,664 -0.02(-0.10%)
May 10, 2017 21.59 21.63 21.43 21.48 3,784,817 +0.18(+0.86%)
May 09, 2017 21.54 21.63 21.23 21.29 7,769,420 +0.01(+0.03%)
May 08, 2017 21.22 21.31 21.12 21.29 3,941,999 -0.24(-1.11%)
May 05, 2017 21.35 21.64 21.25 21.53 5,820,050 +0.46(+2.18%)
May 04, 2017 20.99 21.13 20.85 21.07 6,922,465 -0.17(-0.78%)
May 03, 2017 21.45 21.53 21.17 21.23 5,828,656 -0.81(-3.69%)
May 02, 2017 21.91 22.07 21.90 22.05 5,597,636 -0.13(-0.57%)
May 01, 2017 22.11 22.22 21.98 22.17 3,207,658 +0.14(+0.63%)
Apr 28, 2017 22.20 22.22 22.01 22.03 2,846,207 +0.16(+0.73%)
Apr 27, 2017 22.06 22.06 21.61 21.87 5,040,669 -0.30(-1.37%)
Apr 26, 2017 21.86 22.37 21.86 22.18 4,065,047 -0.14(-0.64%)
Apr 25, 2017 22.21 22.37 22.07 22.32 4,871,416 +0.13(+0.57%)
Apr 24, 2017 22.18 22.29 22.05 22.20 5,436,396 +0.32(+1.47%)
Apr 21, 2017 22.05 22.05 21.76 21.87 5,373,802 -0.02(-0.10%)
Apr 20, 2017 21.72 22.00 21.65 21.90 6,271,312 +0.58(+2.73%)
Apr 19, 2017 21.75 21.79 21.27 21.32 6,350,577 -0.06(-0.26%)
Apr 18, 2017 21.38 21.55 21.15 21.37 7,766,095 -0.22(-1.00%)
Apr 17, 2017 21.69 21.70 21.38 21.59 4,238,793 +0.04(+0.18%)
Apr 13, 2017 21.66 21.80 21.49 21.55 5,376,283 -0.19(-0.87%)
Apr 12, 2017 22.13 22.18 21.62 21.74 10,438,946 -1.20(-5.21%)
Apr 11, 2017 23.16 23.19 22.54 22.93 7,251,249 +0.32(+1.39%)
Apr 10, 2017 22.63 22.72 22.52 22.62 5,101,371 +0.14(+0.64%)
Apr 07, 2017 22.18 22.76 22.13 22.47 5,973,768 -0.20(-0.90%)
Apr 06, 2017 22.75 22.92 22.58 22.68 9,077,586 +0.13(+0.56%)
Apr 05, 2017 23.12 23.23 22.53 22.55 6,258,403 -0.16(-0.68%)
Apr 04, 2017 22.72 22.79 22.54 22.70 4,636,226 +0.31(+1.38%)
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.