Skip to main content

Rio Tinto Plc ADR (NY: RIO )

62.91 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 19.96 20.14 19.90 20.00 5,073,954 -0.47(-2.29%)
Mar 30, 2015 20.33 20.65 20.16 20.47 6,790,641 +0.24(+1.17%)
Mar 27, 2015 20.27 20.35 20.08 20.23 4,386,136 -0.41(-1.97%)
Mar 26, 2015 20.88 21.00 20.59 20.64 4,190,287 -0.28(-1.34%)
Mar 25, 2015 21.17 21.27 20.90 20.92 4,469,901 +0.13(+0.60%)
Mar 24, 2015 21.10 21.18 20.74 20.79 6,614,340 -0.56(-2.60%)
Mar 23, 2015 21.34 21.44 21.19 21.35 7,442,262 +0.29(+1.40%)
Mar 20, 2015 20.75 21.18 20.68 21.06 7,994,809 +0.72(+3.56%)
Mar 19, 2015 20.53 20.54 20.27 20.33 4,086,441 -0.42(-2.00%)
Mar 18, 2015 20.14 20.81 20.05 20.75 6,634,997 +0.19(+0.92%)
Mar 17, 2015 20.66 20.81 20.49 20.56 3,949,165 +0.02(+0.09%)
Mar 16, 2015 20.33 20.55 20.15 20.54 4,457,886 +0.29(+1.46%)
Mar 13, 2015 20.32 20.33 19.99 20.24 4,202,583 -0.38(-1.83%)
Mar 12, 2015 21.06 21.07 20.53 20.62 3,547,179 +0.07(+0.35%)
Mar 11, 2015 20.67 20.70 20.43 20.55 5,567,481 -0.18(-0.89%)
Mar 10, 2015 20.96 21.02 20.69 20.73 6,022,782 -0.58(-2.74%)
Mar 09, 2015 21.28 21.36 21.17 21.32 3,604,166 -0.05(-0.25%)
Mar 06, 2015 21.37 21.53 21.23 21.37 7,606,974 -0.60(-2.73%)
Mar 05, 2015 22.09 22.13 21.92 21.97 9,070,911 -0.31(-1.41%)
Mar 04, 2015 22.27 22.35 22.07 22.28 5,684,260 -0.45(-1.98%)
Mar 03, 2015 22.74 22.90 22.66 22.73 5,374,738 -0.10(-0.45%)
Mar 02, 2015 22.93 23.01 22.70 22.84 5,308,991 -0.41(-1.74%)
Feb 27, 2015 23.17 23.40 23.15 23.24 7,108,095 +0.01(+0.06%)
Feb 26, 2015 23.27 23.33 23.09 23.23 3,349,073 +0.06(+0.26%)
Feb 25, 2015 23.21 23.30 23.06 23.17 3,391,304 -0.12(-0.51%)
Feb 24, 2015 23.14 23.43 23.05 23.28 4,319,129 +0.40(+1.75%)
Feb 23, 2015 23.09 23.14 22.80 22.88 6,818,426 -0.65(-2.74%)
Feb 20, 2015 23.41 23.59 23.36 23.53 4,231,358 +0.16(+0.67%)
Feb 19, 2015 23.39 23.57 23.19 23.37 6,137,490 +0.12(+0.53%)
Feb 18, 2015 22.99 23.48 22.96 23.25 7,140,253 -0.01(-0.04%)
Feb 17, 2015 23.15 23.33 23.02 23.26 6,037,245 +0.00(+0.00%)
Feb 13, 2015 22.69 23.26 23.26 23.26 9,132,853 +1.05(+4.71%)
Feb 12, 2015 22.29 22.32 22.02 22.21 10,895,367 +0.64(+2.95%)
Feb 11, 2015 21.45 21.66 21.13 21.58 6,599,487 +0.00(+0.02%)
Feb 10, 2015 21.70 21.73 21.41 21.57 5,812,552 -0.57(-2.57%)
Feb 09, 2015 21.97 22.32 21.97 22.14 4,147,063 +0.36(+1.64%)
Feb 06, 2015 21.80 21.96 21.72 21.79 5,120,294 -0.57(-2.53%)
Feb 05, 2015 22.12 22.41 22.02 22.35 8,871,095 +0.55(+2.53%)
Feb 04, 2015 21.85 21.98 21.70 21.80 5,500,410 -0.50(-2.24%)
Feb 03, 2015 21.64 22.34 21.52 22.30 17,134,270 +1.01(+4.76%)
Feb 02, 2015 20.90 21.31 20.85 21.29 5,696,297 +0.49(+2.38%)
Jan 30, 2015 20.60 21.06 20.51 20.79 5,220,804 -0.08(-0.36%)
Jan 29, 2015 20.72 20.90 20.42 20.87 8,684,091 +0.48(+2.36%)
Jan 28, 2015 20.77 20.77 20.36 20.39 3,710,732 -0.23(-1.12%)
Jan 27, 2015 20.49 20.68 20.37 20.62 2,807,576 +0.04(+0.21%)
Jan 26, 2015 20.27 20.68 20.18 20.57 5,234,479 +0.28(+1.37%)
Jan 23, 2015 20.50 20.57 20.27 20.30 5,756,688 -0.86(-4.05%)
Jan 22, 2015 21.24 21.32 20.98 21.15 5,892,279 +0.16(+0.76%)
Jan 21, 2015 20.59 21.02 20.55 20.99 3,892,445 +0.28(+1.34%)
Jan 20, 2015 20.66 20.77 20.54 20.72 4,281,820 -0.11(-0.52%)
Jan 16, 2015 20.58 20.82 20.54 20.82 5,567,619 +0.52(+2.55%)
Jan 15, 2015 20.37 20.47 20.25 20.31 6,146,071 +0.07(+0.35%)
Jan 14, 2015 19.94 20.26 19.82 20.24 11,657,361 -0.44(-2.12%)
Jan 13, 2015 20.91 21.00 20.54 20.67 5,708,618 -0.32(-1.55%)
Jan 12, 2015 20.89 21.07 20.68 21.00 5,902,038 -0.45(-2.11%)
Jan 09, 2015 21.36 21.49 21.23 21.45 4,282,575 -0.08(-0.35%)
Jan 08, 2015 21.44 21.71 21.38 21.53 5,936,876 +0.15(+0.68%)
Jan 07, 2015 21.09 21.51 21.06 21.38 6,196,013 +0.20(+0.93%)
Jan 06, 2015 21.02 21.34 20.89 21.18 9,262,130 +0.25(+1.19%)
Jan 05, 2015 20.85 20.97 20.66 20.93 6,404,989 -0.61(-2.82%)
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.