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 (%)
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%)
Feb 01, 2021 57.03 57.15 56.37 56.91 2,407,433 +1.49(+2.68%)
Jan 29, 2021 56.33 56.68 55.25 55.43 2,749,117 -1.52(-2.66%)
Jan 28, 2021 57.05 57.44 56.54 56.94 2,431,157 -0.13(-0.23%)
Jan 27, 2021 56.89 57.99 56.18 57.07 3,360,227 -1.77(-3.01%)
Jan 26, 2021 59.27 59.42 58.81 58.84 1,971,312 +0.03(+0.05%)
Jan 25, 2021 58.63 58.87 58.11 58.81 1,673,059 -0.22(-0.38%)
Jan 22, 2021 58.19 59.13 58.04 59.04 1,775,434 -0.72(-1.20%)
Jan 21, 2021 60.34 60.39 59.05 59.76 1,944,463 -0.21(-0.35%)
Jan 20, 2021 60.02 60.26 59.53 59.97 1,958,659 +0.78(+1.32%)
Jan 19, 2021 58.95 59.47 58.50 59.18 2,140,146 +0.82(+1.40%)
Jan 15, 2021 59.23 59.41 57.97 58.36 2,819,296 -3.17(-5.15%)
Jan 14, 2021 60.52 61.67 60.45 61.53 2,204,683 +2.23(+3.77%)
Jan 13, 2021 60.02 60.16 59.18 59.30 2,791,112 -1.64(-2.69%)
Jan 12, 2021 60.00 61.00 59.95 60.94 2,321,765 +0.17(+0.29%)
Jan 11, 2021 60.17 61.16 60.14 60.76 4,270,820 -2.11(-3.36%)
Jan 08, 2021 62.01 63.03 61.61 62.88 3,910,036 +0.52(+0.83%)
Jan 07, 2021 61.60 62.50 61.24 62.36 3,982,301 +2.31(+3.84%)
Jan 06, 2021 59.67 60.56 59.33 60.05 3,819,580 +2.57(+4.47%)
Jan 05, 2021 56.43 57.68 56.15 57.49 3,122,939 +1.36(+2.42%)
Jan 04, 2021 57.28 57.55 56.13 56.13 3,575,083 +1.57(+2.88%)
Dec 31, 2020 54.56 54.56 54.56 1,651,239 -0.56(-1.01%)
Dec 30, 2020 55.38 55.40 54.85 55.11 1,651,239 -0.10(-0.18%)
Dec 29, 2020 55.95 56.03 55.04 55.22 2,101,179 +0.39(+0.71%)
Dec 28, 2020 55.56 55.69 54.61 54.82 1,051,533 -0.25(-0.46%)
Dec 24, 2020 55.85 55.88 54.78 55.08 521,448 -0.14(-0.25%)
Dec 23, 2020 55.11 55.46 54.71 55.22 1,669,225 +0.61(+1.12%)
Dec 22, 2020 54.80 54.83 54.23 54.61 1,896,650 -0.72(-1.30%)
Dec 21, 2020 53.82 55.35 53.82 55.32 4,074,999 -0.24(-0.43%)
Dec 18, 2020 55.66 55.93 55.35 55.56 1,803,836 +0.01(+0.01%)
Dec 17, 2020 55.83 56.31 55.45 55.56 2,257,768 +0.51(+0.92%)
Dec 16, 2020 55.02 55.27 54.46 55.05 1,742,920 -0.21(-0.38%)
Dec 15, 2020 54.56 55.46 54.35 55.26 4,152,840 +1.31(+2.42%)
Dec 14, 2020 54.40 54.61 53.79 53.95 3,653,746 +0.20(+0.36%)
Dec 11, 2020 53.27 53.82 53.20 53.76 3,964,083 +0.10(+0.19%)
Dec 10, 2020 52.69 53.81 52.63 53.66 2,756,304 +1.15(+2.20%)
Dec 09, 2020 52.62 52.74 51.92 52.50 2,796,499 -0.36(-0.69%)
Dec 08, 2020 52.48 53.19 52.40 52.87 2,306,495 -0.06(-0.11%)
Dec 07, 2020 53.10 53.36 52.55 52.92 2,074,085 -0.69(-1.29%)
Dec 04, 2020 53.03 53.71 53.03 53.61 2,781,931 +0.98(+1.86%)
Dec 03, 2020 52.31 53.05 51.86 52.63 3,788,262 +1.73(+3.39%)
Dec 02, 2020 50.55 51.32 49.76 50.91 5,715,877 +1.94(+3.97%)
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.