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 (%)
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%)
Apr 01, 2021 58.74 59.19 58.07 59.18 2,418,620 +0.25(+0.42%)
Mar 31, 2021 59.26 59.56 58.61 58.93 2,943,370 -0.17(-0.30%)
Mar 30, 2021 58.45 59.10 58.17 59.10 2,591,302 +0.70(+1.20%)
Mar 29, 2021 58.70 58.87 58.03 58.40 2,930,650 -0.83(-1.40%)
Mar 26, 2021 58.33 59.27 58.11 59.23 3,253,159 +2.27(+3.98%)
Mar 25, 2021 56.33 57.20 55.86 56.96 3,001,552 +0.24(+0.41%)
Mar 24, 2021 56.66 57.51 56.64 56.73 3,532,317 +0.34(+0.61%)
Mar 23, 2021 57.00 57.51 56.18 56.38 3,603,312 -1.35(-2.34%)
Mar 22, 2021 57.72 57.92 57.13 57.73 2,857,866 -0.36(-0.61%)
Mar 19, 2021 58.36 58.59 57.64 58.09 3,640,976 -0.77(-1.30%)
Mar 18, 2021 59.09 59.85 58.84 58.86 4,126,811 -0.88(-1.47%)
Mar 17, 2021 58.88 59.90 58.24 59.74 5,021,860 -0.06(-0.10%)
Mar 16, 2021 60.07 60.26 59.32 59.80 2,977,657 -0.59(-0.98%)
Mar 15, 2021 60.14 60.56 59.24 60.39 5,142,886 -1.28(-2.08%)
Mar 12, 2021 61.25 61.85 60.88 61.67 2,345,748 -0.93(-1.49%)
Mar 11, 2021 62.14 62.61 61.62 62.61 3,596,260 +1.74(+2.85%)
Mar 10, 2021 60.66 60.99 59.92 60.87 3,925,656 -1.30(-2.09%)
Mar 09, 2021 62.36 62.62 60.91 62.17 5,990,154 -1.12(-1.77%)
Mar 08, 2021 62.93 64.17 62.60 63.29 3,219,080 -0.18(-0.29%)
Mar 05, 2021 63.74 64.05 61.76 63.47 4,801,529 +1.32(+2.12%)
Mar 04, 2021 64.50 64.77 61.58 62.15 5,665,439 -3.75(-5.69%)
Mar 03, 2021 65.63 66.29 64.83 65.90 2,950,612 -0.35(-0.53%)
Mar 02, 2021 65.69 66.65 65.55 66.25 3,731,487 +1.12(+1.71%)
Mar 01, 2021 63.98 65.26 63.97 65.13 3,137,825 +1.74(+2.75%)
Feb 26, 2021 64.83 65.00 63.11 63.39 5,112,456 -1.98(-3.03%)
Feb 25, 2021 66.85 67.34 65.11 65.37 3,250,231 -1.15(-1.72%)
Feb 24, 2021 65.59 66.59 65.09 66.52 2,401,784 +0.87(+1.33%)
Feb 23, 2021 64.89 65.75 63.61 65.65 3,425,017 +0.10(+0.16%)
Feb 22, 2021 64.75 66.29 64.63 65.54 4,059,502 +0.28(+0.42%)
Feb 19, 2021 64.72 65.65 64.64 65.27 2,760,974 +1.38(+2.16%)
Feb 18, 2021 64.31 64.41 62.96 63.89 2,448,980 +0.40(+0.63%)
Feb 17, 2021 64.95 64.98 62.93 63.49 3,374,117 -0.07(-0.10%)
Feb 16, 2021 62.94 64.14 62.73 63.56 3,458,161 +2.88(+4.75%)
Feb 12, 2021 59.46 60.78 59.36 60.68 2,115,713 +1.00(+1.68%)
Feb 11, 2021 59.47 60.03 59.09 59.68 2,498,904 -0.57(-0.94%)
Feb 10, 2021 60.28 60.78 58.97 60.24 4,055,546 +1.20(+2.04%)
Feb 09, 2021 57.91 59.35 57.66 59.04 4,647,084 +0.81(+1.38%)
Feb 08, 2021 57.38 58.35 57.33 58.23 3,739,265 +1.31(+2.31%)
Feb 05, 2021 56.57 56.92 55.91 56.92 2,070,489 +0.70(+1.24%)
Feb 04, 2021 56.26 56.45 55.74 56.22 1,619,891 -0.01(-0.01%)
Feb 03, 2021 56.10 56.44 55.85 56.23 2,500,541 +0.38(+0.69%)
Feb 02, 2021 56.03 56.14 55.46 55.85 2,417,746 -1.07(-1.87%)
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.