Skip to main content

Rio Tinto Plc ADR (NY: RIO )

62.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.59 57.88 56.96 57.26 3,028,804 -0.17(-0.30%)
Mar 30, 2021 56.80 57.43 56.53 57.43 2,666,517 +0.68(+1.20%)
Mar 29, 2021 57.04 57.20 56.39 56.75 3,015,714 -0.80(-1.40%)
Mar 26, 2021 56.68 57.60 56.47 57.56 3,347,584 +2.21(+3.98%)
Mar 25, 2021 54.74 55.58 54.28 55.35 3,088,674 +0.23(+0.41%)
Mar 24, 2021 55.07 55.89 55.04 55.12 3,634,846 +0.33(+0.61%)
Mar 23, 2021 55.39 55.88 54.59 54.79 3,707,901 -1.31(-2.34%)
Mar 22, 2021 56.09 56.28 55.52 56.11 2,940,818 -0.35(-0.61%)
Mar 19, 2021 56.72 56.94 56.01 56.45 3,746,659 -0.74(-1.30%)
Mar 18, 2021 57.43 58.16 57.18 57.20 4,246,596 -0.86(-1.47%)
Mar 17, 2021 57.22 58.21 56.59 58.05 5,167,624 -0.06(-0.10%)
Mar 16, 2021 58.38 58.56 57.65 58.11 3,064,086 -0.58(-0.98%)
Mar 15, 2021 58.44 58.85 57.57 58.69 5,292,163 -1.25(-2.08%)
Mar 12, 2021 59.52 60.10 59.16 59.93 2,413,835 -0.91(-1.49%)
Mar 11, 2021 60.39 60.84 59.88 60.84 3,700,645 +1.69(+2.86%)
Mar 10, 2021 58.95 59.27 58.23 59.15 4,039,602 -1.26(-2.09%)
Mar 09, 2021 60.60 60.85 59.20 60.41 6,164,024 -1.09(-1.77%)
Mar 08, 2021 61.16 62.36 60.83 61.50 3,312,517 -0.18(-0.29%)
Mar 05, 2021 61.95 62.24 60.02 61.68 4,940,898 +1.28(+2.12%)
Mar 04, 2021 62.68 62.94 59.84 60.40 5,829,884 -3.64(-5.69%)
Mar 03, 2021 63.78 64.42 63.00 64.04 3,036,256 -0.34(-0.53%)
Mar 02, 2021 63.84 64.77 63.70 64.38 3,839,797 +1.09(+1.71%)
Mar 01, 2021 62.17 63.42 62.17 63.29 3,228,903 +1.69(+2.75%)
Feb 26, 2021 63.00 63.17 61.33 61.60 5,260,849 -1.92(-3.03%)
Feb 25, 2021 64.96 65.44 63.27 63.53 3,344,572 -1.11(-1.72%)
Feb 24, 2021 63.74 64.71 63.26 64.64 2,471,498 +0.85(+1.33%)
Feb 23, 2021 63.06 63.90 61.81 63.79 3,524,431 +0.10(+0.15%)
Feb 22, 2021 62.92 64.42 62.81 63.70 4,177,332 +0.27(+0.42%)
Feb 19, 2021 62.89 63.80 62.82 63.43 2,841,114 +1.34(+2.16%)
Feb 18, 2021 62.50 62.59 61.19 62.09 2,520,064 +0.39(+0.63%)
Feb 17, 2021 63.12 63.15 61.15 61.70 3,472,054 -0.06(-0.10%)
Feb 16, 2021 61.17 62.33 60.96 61.76 3,558,537 +2.80(+4.75%)
Feb 12, 2021 57.78 59.06 57.69 58.97 2,177,123 +0.97(+1.68%)
Feb 11, 2021 57.80 58.34 57.42 57.99 2,571,437 -0.55(-0.94%)
Feb 10, 2021 58.58 59.06 57.31 58.54 4,173,262 +1.17(+2.04%)
Feb 09, 2021 56.27 57.68 56.03 57.37 4,781,970 +0.78(+1.38%)
Feb 08, 2021 55.76 56.70 55.72 56.59 3,847,800 +1.28(+2.31%)
Feb 05, 2021 54.98 55.31 54.34 55.31 2,130,587 +0.68(+1.24%)
Feb 04, 2021 54.67 54.86 54.17 54.64 1,666,910 -0.01(-0.01%)
Feb 03, 2021 54.52 54.85 54.27 54.65 2,573,121 +0.37(+0.69%)
Feb 02, 2021 54.45 54.56 53.90 54.27 2,487,923 -1.04(-1.87%)
Feb 01, 2021 55.42 55.53 54.78 55.31 2,477,311 +1.44(+2.68%)
Jan 29, 2021 54.74 55.08 53.69 53.86 2,828,912 -1.47(-2.66%)
Jan 28, 2021 55.44 55.82 54.94 55.34 2,501,724 -0.13(-0.23%)
Jan 27, 2021 55.29 56.35 54.60 55.46 3,457,761 -1.72(-3.01%)
Jan 26, 2021 57.60 57.74 57.15 57.18 2,028,531 +0.03(+0.05%)
Jan 25, 2021 56.98 57.21 56.47 57.15 1,721,621 -0.22(-0.38%)
Jan 22, 2021 56.55 57.46 56.40 57.37 1,826,967 -0.70(-1.20%)
Jan 21, 2021 58.63 58.69 57.39 58.07 2,000,903 -0.20(-0.35%)
Jan 20, 2021 58.32 58.56 57.85 58.28 2,015,511 +0.76(+1.32%)
Jan 19, 2021 57.29 57.80 56.85 57.51 2,202,265 +0.80(+1.40%)
Jan 15, 2021 57.56 57.73 56.33 56.72 2,901,128 -3.08(-5.15%)
Jan 14, 2021 58.81 59.93 58.74 59.80 2,268,676 +2.17(+3.77%)
Jan 13, 2021 58.32 58.47 57.51 57.63 2,872,127 -1.59(-2.69%)
Jan 12, 2021 58.31 59.28 58.25 59.22 2,389,156 +0.17(+0.29%)
Jan 11, 2021 58.47 59.44 58.44 59.05 4,394,784 -2.05(-3.36%)
Jan 08, 2021 60.26 61.25 59.88 61.10 4,023,528 +0.50(+0.83%)
Jan 07, 2021 59.86 60.74 59.51 60.60 4,097,891 +2.24(+3.84%)
Jan 06, 2021 57.99 58.85 57.66 58.36 3,930,447 +2.50(+4.47%)
Jan 05, 2021 54.84 56.06 54.57 55.86 3,213,585 +1.32(+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.