Skip to main content

Rio Tinto Plc ADR (NY: RIO )

63.37 +0.45 (+0.72%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 52.72 52.96 52.49 52.81 1,897,938 +0.13(+0.25%)
Dec 30, 2021 53.01 53.42 52.67 52.67 3,142,776 +0.51(+0.98%)
Dec 29, 2021 52.06 52.57 52.03 52.16 2,476,464 +0.16(+0.30%)
Dec 28, 2021 52.21 52.54 51.90 52.00 3,632,764 -0.39(-0.74%)
Dec 27, 2021 52.09 52.44 51.65 52.39 2,462,937 +0.16(+0.30%)
Dec 23, 2021 52.18 52.55 52.02 52.23 1,981,440 +0.26(+0.50%)
Dec 22, 2021 51.40 52.04 50.94 51.97 5,532,170 -0.10(-0.20%)
Dec 21, 2021 51.78 52.21 51.67 52.07 3,376,425 +1.33(+2.61%)
Dec 20, 2021 50.92 50.96 50.08 50.75 3,836,922 -0.46(-0.89%)
Dec 17, 2021 52.03 52.08 51.20 51.20 3,906,475 -0.70(-1.35%)
Dec 16, 2021 51.80 52.38 51.80 51.91 4,926,161 +0.99(+1.94%)
Dec 15, 2021 50.68 50.98 50.05 50.92 4,043,216 -0.12(-0.23%)
Dec 14, 2021 50.87 51.86 50.83 51.04 4,550,606 +0.39(+0.76%)
Dec 13, 2021 51.05 51.09 50.25 50.65 3,319,287 +0.08(+0.16%)
Dec 10, 2021 50.94 51.03 50.24 50.57 3,433,078 +0.10(+0.20%)
Dec 09, 2021 50.05 50.52 49.93 50.47 5,539,061 +0.08(+0.16%)
Dec 08, 2021 50.28 50.46 50.07 50.39 3,226,638 -0.22(-0.44%)
Dec 07, 2021 50.55 51.19 50.43 50.61 4,464,116 +1.63(+3.33%)
Dec 06, 2021 48.49 49.19 48.14 48.98 4,997,343 +0.60(+1.24%)
Dec 03, 2021 49.12 49.39 47.92 48.38 5,110,303 -2.21(-4.37%)
Dec 02, 2021 49.70 50.78 49.59 50.59 5,365,140 +1.55(+3.17%)
Dec 01, 2021 49.57 50.36 49.04 49.04 7,064,994 -0.42(-0.85%)
Nov 30, 2021 50.01 50.30 48.77 49.45 5,543,740 -0.20(-0.40%)
Nov 29, 2021 49.86 50.16 49.15 49.65 5,736,693 +0.48(+0.98%)
Nov 26, 2021 47.98 49.29 47.91 49.17 3,959,627 -1.12(-2.23%)
Nov 24, 2021 50.72 51.02 50.27 50.29 3,185,894 -0.07(-0.14%)
Nov 23, 2021 49.82 50.53 49.75 50.36 4,977,236 +1.44(+2.95%)
Nov 22, 2021 48.21 49.22 48.07 48.92 4,179,980 +1.03(+2.14%)
Nov 19, 2021 47.83 48.48 47.69 47.89 4,649,788 +0.64(+1.35%)
Nov 18, 2021 47.33 47.32 47.16 47.25 4,586,224 -0.61(-1.27%)
Nov 17, 2021 48.05 48.31 47.73 47.86 3,950,420 +0.09(+0.20%)
Nov 16, 2021 48.23 48.36 47.76 47.77 4,454,604 -0.84(-1.74%)
Nov 15, 2021 48.62 48.70 48.33 48.61 3,757,412 -0.57(-1.16%)
Nov 12, 2021 49.00 49.47 48.78 49.18 4,757,056 -0.52(-1.05%)
Nov 11, 2021 49.08 49.81 49.07 49.70 6,383,434 +2.10(+4.41%)
Nov 10, 2021 47.96 47.58 47.60 4,087,796 -0.84(-1.73%)
Nov 09, 2021 48.53 48.82 47.91 48.44 4,024,283 -0.70(-1.43%)
Nov 08, 2021 48.11 49.14 48.06 49.14 5,194,921 +1.32(+2.75%)
Nov 05, 2021 47.74 47.90 47.46 47.82 3,956,416 -0.19(-0.39%)
Nov 04, 2021 48.42 48.52 47.77 48.01 4,908,174 -0.99(-2.01%)
Nov 03, 2021 49.07 49.17 48.57 49.00 5,496,942 +0.13(+0.27%)
Nov 02, 2021 48.51 49.08 48.30 48.86 5,074,458 -1.14(-2.29%)
Nov 01, 2021 49.90 50.23 49.75 50.01 3,463,445 +0.09(+0.19%)
Oct 29, 2021 50.19 50.32 49.79 49.91 3,587,493 -0.97(-1.91%)
Oct 28, 2021 50.61 51.10 50.57 50.88 5,823,620 +0.05(+0.09%)
Oct 27, 2021 51.28 51.56 50.83 50.83 4,143,607 -1.25(-2.41%)
Oct 26, 2021 52.66 52.09 4,108,921 -0.63(-1.20%)
Oct 25, 2021 52.31 52.83 52.27 52.72 3,115,408 +0.75(+1.44%)
Oct 22, 2021 51.98 52.40 51.42 51.97 4,522,547 +0.27(+0.52%)
Oct 21, 2021 52.17 52.28 51.17 51.70 6,037,762 -2.04(-3.80%)
Oct 20, 2021 53.72 54.14 52.85 53.74 7,229,011 -2.18(-3.89%)
Oct 19, 2021 55.41 56.19 55.35 55.92 3,866,252 +0.56(+1.01%)
Oct 18, 2021 55.22 55.53 54.80 55.36 3,495,395 -0.20(-0.36%)
Oct 15, 2021 55.77 55.98 55.31 55.56 3,692,223 -0.52(-0.93%)
Oct 14, 2021 55.69 56.28 55.64 56.08 3,901,977 +1.61(+2.95%)
Oct 13, 2021 53.79 54.50 53.67 54.47 4,503,059 -0.19(-0.35%)
Oct 12, 2021 54.66 54.92 54.34 54.66 4,304,459 -0.41(-0.74%)
Oct 11, 2021 55.80 56.28 55.05 55.07 3,622,078 +1.06(+1.96%)
Oct 08, 2021 54.10 54.28 53.75 54.01 4,224,215 +0.27(+0.50%)
Oct 07, 2021 54.21 54.61 53.60 53.74 5,400,486 +0.84(+1.58%)
Oct 06, 2021 51.92 52.92 51.69 52.91 4,066,784 +0.54(+1.04%)
Oct 05, 2021 51.89 52.62 51.44 52.36 3,789,028 -0.14(-0.27%)
Oct 04, 2021 52.83 53.25 52.44 52.51 3,880,484 -0.20(-0.37%)
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.