Skip to main content

Rio Tinto Plc ADR (NY: RIO )

62.91 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 52.85 53.36 52.66 52.71 4,489,622 +0.85(+1.64%)
Sep 29, 2021 51.58 52.03 51.38 51.86 5,884,853 -0.07(-0.14%)
Sep 28, 2021 52.04 52.17 51.50 51.93 6,643,078 -1.35(-2.53%)
Sep 27, 2021 52.56 53.27 52.55 53.28 4,469,405 +0.61(+1.15%)
Sep 24, 2021 52.63 53.23 52.55 52.67 4,686,860 -0.22(-0.42%)
Sep 23, 2021 53.30 53.57 52.85 52.89 5,132,805 +0.36(+0.69%)
Sep 22, 2021 52.99 53.31 52.46 52.53 8,168,205 +0.96(+1.87%)
Sep 21, 2021 52.41 52.43 51.37 51.57 9,125,632 -0.55(-1.06%)
Sep 20, 2021 50.72 52.15 50.72 52.12 10,032,528 -1.55(-2.90%)
Sep 17, 2021 53.46 53.78 52.73 53.67 8,866,280 -1.66(-2.99%)
Sep 16, 2021 56.59 56.64 55.08 55.33 4,815,734 -2.70(-4.65%)
Sep 15, 2021 57.63 58.44 57.57 58.03 3,020,932 +0.68(+1.18%)
Sep 14, 2021 58.29 58.31 57.24 57.35 3,681,950 -0.85(-1.46%)
Sep 13, 2021 58.35 58.72 57.91 58.20 10,544,580 +0.47(+0.82%)
Sep 10, 2021 58.24 58.72 57.72 57.73 4,042,771 +0.88(+1.55%)
Sep 09, 2021 57.37 57.63 56.71 56.84 4,322,471 -1.18(-2.03%)
Sep 08, 2021 58.69 58.82 57.98 58.02 3,469,128 -0.80(-1.35%)
Sep 07, 2021 59.49 59.76 58.78 58.82 2,732,924 -1.03(-1.73%)
Sep 03, 2021 60.22 60.54 59.67 59.85 2,599,762 +0.47(+0.78%)
Sep 02, 2021 59.16 60.06 59.05 59.39 2,894,722 +0.29(+0.49%)
Sep 01, 2021 58.45 59.36 58.27 59.09 3,111,088 -0.13(-0.21%)
Aug 31, 2021 59.71 59.82 58.86 59.22 2,816,155 -0.78(-1.30%)
Aug 30, 2021 60.42 60.47 59.93 60.00 1,575,313 +0.18(+0.30%)
Aug 27, 2021 58.83 60.03 58.78 59.82 2,354,144 +1.43(+2.45%)
Aug 26, 2021 58.46 58.83 58.23 58.39 2,349,095 -1.09(-1.83%)
Aug 25, 2021 59.36 59.77 59.03 59.48 1,868,104 +0.24(+0.41%)
Aug 24, 2021 58.90 59.71 58.84 59.24 3,260,800 +1.65(+2.86%)
Aug 23, 2021 57.59 57.93 57.46 57.59 2,505,253 +0.38(+0.66%)
Aug 20, 2021 56.55 57.33 56.46 57.21 3,429,377 +0.08(+0.14%)
Aug 19, 2021 57.02 57.43 56.50 57.13 6,595,896 -1.35(-2.31%)
Aug 18, 2021 59.10 59.39 58.40 58.48 4,361,658 -2.13(-3.51%)
Aug 17, 2021 60.66 60.90 59.79 60.61 4,172,708 -0.95(-1.54%)
Aug 16, 2021 61.30 61.78 60.76 61.55 3,956,914 -1.11(-1.77%)
Aug 13, 2021 62.34 63.18 62.27 62.67 2,995,919 +0.22(+0.35%)
Aug 12, 2021 62.74 62.77 62.15 62.45 3,745,468 -1.05(-1.65%)
Aug 11, 2021 63.33 63.88 62.77 63.49 4,884,699 -0.62(-0.97%)
Aug 10, 2021 62.85 64.21 62.81 64.11 2,854,170 +1.01(+1.60%)
Aug 09, 2021 62.66 63.33 62.51 63.10 2,808,887 +0.44(+0.71%)
Aug 06, 2021 62.76 63.05 62.39 62.66 2,270,893 +0.17(+0.27%)
Aug 05, 2021 62.62 63.13 62.15 62.49 4,832,571 -2.79(-4.28%)
Aug 04, 2021 65.45 65.76 65.15 65.29 2,880,820 -0.63(-0.96%)
Aug 03, 2021 65.07 65.92 64.55 65.92 3,313,220 +1.54(+2.39%)
Aug 02, 2021 64.94 65.35 64.28 64.38 3,297,163 +0.73(+1.15%)
Jul 30, 2021 63.67 64.48 63.34 63.65 3,173,551 -1.74(-2.66%)
Jul 29, 2021 65.34 66.01 65.05 65.39 4,402,819 +1.51(+2.37%)
Jul 28, 2021 62.67 64.18 62.29 63.88 4,000,827 +2.83(+4.64%)
Jul 27, 2021 62.02 62.95 60.22 61.05 5,013,329 -2.41(-3.80%)
Jul 26, 2021 62.54 63.54 62.51 63.46 2,570,693 +2.42(+3.96%)
Jul 23, 2021 60.98 61.14 60.23 61.04 2,263,104 +0.51(+0.84%)
Jul 22, 2021 60.67 60.80 59.84 60.53 1,962,174 -0.63(-1.04%)
Jul 21, 2021 60.97 61.50 60.62 61.16 2,267,515 +1.10(+1.83%)
Jul 20, 2021 58.38 60.09 58.22 60.07 3,338,837 +0.90(+1.52%)
Jul 19, 2021 59.09 59.43 58.50 59.17 3,517,669 -1.89(-3.09%)
Jul 16, 2021 61.93 62.09 60.83 61.05 4,661,565 -2.55(-4.01%)
Jul 15, 2021 63.05 63.97 62.81 63.61 1,895,795 +0.38(+0.61%)
Jul 14, 2021 63.39 63.68 62.80 63.22 2,503,362 +0.41(+0.65%)
Jul 13, 2021 62.95 63.33 62.73 62.82 1,568,930 -0.63(-0.99%)
Jul 12, 2021 62.76 63.64 62.61 63.44 1,693,978 +0.03(+0.05%)
Jul 09, 2021 62.01 63.59 61.78 63.41 2,713,001 +2.59(+4.26%)
Jul 08, 2021 60.21 61.17 59.73 60.83 3,125,776 -1.36(-2.19%)
Jul 07, 2021 62.02 62.48 61.51 62.19 3,204,636 +1.39(+2.29%)
Jul 06, 2021 61.96 62.01 60.41 60.80 2,280,518 -0.88(-1.42%)
Jul 02, 2021 61.23 61.80 60.76 61.67 1,772,088 +0.67(+1.10%)
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.