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 30, 2021 63.81 64.16 63.22 63.66 1,637,924 -0.55(-0.85%)
Jun 29, 2021 64.43 64.66 63.90 64.21 1,736,976 +0.11(+0.18%)
Jun 28, 2021 64.77 64.87 63.91 64.09 1,752,556 -0.42(-0.66%)
Jun 25, 2021 64.75 65.08 64.52 64.52 1,417,724 +0.15(+0.24%)
Jun 24, 2021 64.04 64.63 63.89 64.37 1,805,758 +0.83(+1.31%)
Jun 23, 2021 64.04 64.27 63.38 63.53 2,561,684 +0.46(+0.73%)
Jun 22, 2021 62.63 63.24 62.21 63.07 1,775,506 +0.77(+1.24%)
Jun 21, 2021 61.39 62.61 61.17 62.30 2,885,006 +0.80(+1.30%)
Jun 18, 2021 62.68 63.05 61.49 61.50 6,084,190 -1.50(-2.39%)
Jun 17, 2021 63.40 63.77 62.54 63.00 4,603,690 -1.24(-1.94%)
Jun 16, 2021 64.72 65.33 64.03 64.25 2,913,939 -1.34(-2.04%)
Jun 15, 2021 65.49 65.75 64.78 65.58 2,821,435 -0.42(-0.63%)
Jun 14, 2021 66.17 66.41 65.84 66.00 2,002,253 -0.39(-0.58%)
Jun 11, 2021 66.57 66.90 66.16 66.39 1,995,879 +0.44(+0.67%)
Jun 10, 2021 65.89 66.24 65.34 65.95 2,685,546 +0.02(+0.03%)
Jun 09, 2021 66.40 66.49 65.66 65.92 2,964,200 -1.32(-1.96%)
Jun 08, 2021 67.16 67.56 66.54 67.24 2,048,843 +0.37(+0.56%)
Jun 07, 2021 67.83 67.90 66.59 66.87 3,603,479 -1.24(-1.82%)
Jun 04, 2021 67.83 68.18 67.30 68.11 3,255,798 +0.94(+1.40%)
Jun 03, 2021 67.35 67.38 66.65 67.17 3,698,228 -1.30(-1.90%)
Jun 02, 2021 68.30 68.83 67.97 68.46 3,151,916 -0.44(-0.64%)
Jun 01, 2021 68.58 69.12 68.27 68.90 5,298,903 +2.56(+3.85%)
May 28, 2021 66.10 66.49 65.85 66.35 2,451,659 -0.24(-0.35%)
May 27, 2021 66.28 66.66 65.96 66.58 3,830,312 +2.23(+3.47%)
May 26, 2021 63.77 64.44 63.33 64.35 2,442,945 +0.55(+0.86%)
May 25, 2021 64.34 64.56 63.72 63.81 3,177,527 -1.22(-1.88%)
May 24, 2021 64.71 65.25 64.32 65.03 2,079,695 +0.03(+0.05%)
May 21, 2021 65.78 66.07 64.71 65.00 2,693,716 -0.71(-1.07%)
May 20, 2021 65.45 65.93 64.84 65.70 5,349,051 +0.30(+0.46%)
May 19, 2021 66.23 66.57 64.94 65.40 4,593,628 -2.47(-3.64%)
May 18, 2021 68.88 68.96 67.80 67.87 3,034,447 -0.90(-1.31%)
May 17, 2021 67.16 68.81 67.16 68.78 3,190,801 +1.82(+2.72%)
May 14, 2021 66.89 67.31 66.21 66.95 4,286,566 -1.36(-1.99%)
May 13, 2021 68.31 69.43 67.31 68.31 5,011,472 -2.07(-2.94%)
May 12, 2021 70.97 71.80 70.10 70.38 4,016,601 -1.44(-2.01%)
May 11, 2021 69.93 71.93 69.41 71.83 5,371,395 +0.64(+0.90%)
May 10, 2021 72.27 72.83 71.07 71.19 5,710,741 +0.49(+0.69%)
May 07, 2021 69.88 70.84 69.37 70.70 4,321,791 +1.37(+1.98%)
May 06, 2021 68.71 69.50 68.31 69.33 4,463,596 +0.74(+1.08%)
May 05, 2021 68.09 69.03 67.02 68.59 4,915,804 +2.44(+3.69%)
May 04, 2021 65.83 66.27 64.96 66.14 4,154,405 +0.16(+0.24%)
May 03, 2021 65.28 66.30 65.17 65.98 2,703,531 +1.43(+2.22%)
Apr 30, 2021 65.62 65.86 64.46 64.55 2,922,269 -1.87(-2.82%)
Apr 29, 2021 66.78 66.83 65.76 66.42 2,789,881 -0.03(-0.05%)
Apr 28, 2021 65.88 66.88 65.74 66.45 2,902,058 +0.49(+0.75%)
Apr 27, 2021 66.02 66.58 65.69 65.96 2,726,656 -1.01(-1.51%)
Apr 26, 2021 66.27 67.00 66.17 66.97 2,728,119 +1.37(+2.09%)
Apr 23, 2021 64.61 65.79 64.55 65.60 2,638,027 +1.84(+2.89%)
Apr 22, 2021 64.15 64.28 63.37 63.75 5,047,173 -1.51(-2.31%)
Apr 21, 2021 63.69 65.44 63.43 65.26 4,094,960 +0.97(+1.51%)
Apr 20, 2021 65.04 65.27 63.87 64.29 4,174,937 -1.20(-1.83%)
Apr 19, 2021 64.79 65.88 64.79 65.49 4,739,038 +1.15(+1.78%)
Apr 16, 2021 64.39 64.62 63.57 64.34 3,252,236 +0.77(+1.21%)
Apr 15, 2021 63.18 63.82 62.96 63.58 2,918,103 +1.56(+2.52%)
Apr 14, 2021 60.71 62.41 60.67 62.01 3,764,406 +1.68(+2.79%)
Apr 13, 2021 60.24 60.44 59.71 60.33 2,759,783 +0.42(+0.70%)
Apr 12, 2021 60.28 60.33 59.57 59.91 2,347,707 -0.34(-0.57%)
Apr 09, 2021 59.96 60.25 59.58 60.25 3,224,036 -0.61(-1.00%)
Apr 08, 2021 60.82 61.13 60.26 60.86 2,552,934 +0.14(+0.22%)
Apr 07, 2021 60.63 61.44 60.61 60.72 2,728,235 +0.94(+1.57%)
Apr 06, 2021 60.23 60.66 59.64 59.78 3,028,008 -0.83(-1.36%)
Apr 05, 2021 60.28 61.05 59.82 60.61 3,111,848 +1.43(+2.42%)
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.