Rio Tinto Plc ADR (NY: RIO )

65.03 -0.87 (-1.32%)
Streaming Delayed Price Updated: 9:49 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 65.93 66.39 65.64 65.90 1,855,861 -0.68(-1.02%)
Oct 29, 2024 66.78 66.98 66.53 66.58 1,669,690 +0.40(+0.60%)
Oct 28, 2024 65.80 66.31 65.68 66.18 1,706,000 +0.90(+1.38%)
Oct 25, 2024 65.38 65.84 65.12 65.28 2,574,420 +0.67(+1.04%)
Oct 24, 2024 64.77 64.84 64.07 64.61 2,969,857 +0.12(+0.19%)
Oct 23, 2024 64.40 64.61 64.16 64.49 2,638,949 -0.99(-1.51%)
Oct 22, 2024 65.23 65.49 64.98 65.48 1,746,511 +0.53(+0.82%)
Oct 21, 2024 65.37 65.46 64.69 64.95 2,054,457 -0.41(-0.63%)
Oct 18, 2024 65.58 65.69 65.22 65.36 2,430,082 +0.27(+0.41%)
Oct 17, 2024 64.65 65.12 64.14 65.09 3,642,648 -0.86(-1.30%)
Oct 16, 2024 66.35 66.52 65.67 65.95 3,564,630 -0.52(-0.78%)
Oct 15, 2024 66.52 66.82 66.29 66.47 4,468,182 -1.23(-1.82%)
Oct 14, 2024 66.71 67.78 66.58 67.70 3,928,547 +0.47(+0.70%)
Oct 11, 2024 66.81 67.38 66.78 67.23 3,490,046 +0.39(+0.58%)
Oct 10, 2024 66.33 66.90 65.96 66.84 3,352,289 +0.49(+0.74%)
Oct 09, 2024 65.57 66.43 65.28 66.35 4,320,204 -0.31(-0.47%)
Oct 08, 2024 66.31 66.69 66.14 66.66 5,638,605 -2.96(-4.25%)
Oct 07, 2024 69.44 69.83 69.28 69.62 2,383,704 -0.08(-0.11%)
Oct 04, 2024 69.64 69.92 69.33 69.70 2,066,070 -0.13(-0.19%)
Oct 03, 2024 69.79 70.19 69.63 69.83 2,760,597 -0.99(-1.40%)
Oct 02, 2024 71.49 72.08 70.78 70.82 4,744,539 -0.34(-0.48%)
Oct 01, 2024 70.86 71.16 70.19 71.16 3,536,348 -0.01(-0.01%)
Sep 30, 2024 71.47 71.48 70.69 71.17 3,349,929 -0.06(-0.08%)
Sep 27, 2024 71.08 71.45 70.99 71.23 2,910,671 +0.48(+0.68%)
Sep 26, 2024 70.28 71.08 70.07 70.75 5,285,535 +3.08(+4.55%)
Sep 25, 2024 67.94 67.96 67.56 67.67 3,420,369 +0.25(+0.37%)
Sep 24, 2024 67.77 67.85 67.25 67.42 4,128,782 +2.84(+4.40%)
Sep 23, 2024 63.76 64.61 63.70 64.58 2,056,900 +1.01(+1.59%)
Sep 20, 2024 64.30 64.49 63.55 63.57 2,044,937 -1.61(-2.47%)
Sep 19, 2024 65.50 65.50 64.64 65.18 5,144,578 +2.27(+3.61%)
Sep 18, 2024 63.32 63.88 62.84 62.91 2,082,482 -0.01(-0.02%)
Sep 17, 2024 63.50 63.58 62.78 62.92 1,868,338 -0.27(-0.43%)
Sep 16, 2024 62.93 63.25 62.80 63.19 1,845,392 +0.64(+1.02%)
Sep 13, 2024 62.62 62.79 62.48 62.55 2,033,970 +0.64(+1.03%)
Sep 12, 2024 61.67 62.08 61.52 61.91 2,776,370 +0.70(+1.14%)
Sep 11, 2024 60.74 61.31 60.20 61.21 2,532,294 +1.44(+2.41%)
Sep 10, 2024 59.82 59.82 59.40 59.77 2,092,188 -0.24(-0.40%)
Sep 09, 2024 60.07 60.46 59.99 60.01 2,379,132 +0.30(+0.50%)
Sep 06, 2024 60.09 60.19 59.35 59.71 3,387,793 -0.68(-1.13%)
Sep 05, 2024 60.53 60.86 60.37 60.39 2,035,160 +0.30(+0.50%)
Sep 04, 2024 60.13 60.58 60.05 60.09 2,096,487 -0.25(-0.41%)
Sep 03, 2024 61.00 61.07 60.10 60.34 3,715,395 -2.93(-4.63%)
Aug 30, 2024 63.01 63.27 62.63 63.27 2,238,296 -0.05(-0.08%)
Aug 29, 2024 62.96 63.58 62.83 63.32 1,473,931 +0.32(+0.51%)
Aug 28, 2024 62.84 63.10 62.65 63.00 2,070,876 -1.00(-1.56%)
Aug 27, 2024 63.92 64.12 63.62 64.00 2,398,867 +0.28(+0.44%)
Aug 26, 2024 63.80 64.40 63.57 63.72 2,463,645 +0.70(+1.11%)
Aug 23, 2024 62.57 63.08 62.30 63.02 2,847,034 +0.28(+0.45%)
Aug 22, 2024 62.83 62.89 62.48 62.74 1,761,575 -0.65(-1.03%)
Aug 21, 2024 63.51 63.59 63.12 63.39 2,217,380 +1.39(+2.24%)
Aug 20, 2024 62.44 62.62 61.87 62.00 2,242,416 -0.48(-0.77%)
Aug 19, 2024 62.35 62.92 62.28 62.48 2,784,025 +1.20(+1.96%)
Aug 16, 2024 60.71 61.52 60.64 61.28 2,820,619 +0.30(+0.49%)
Aug 15, 2024 61.42 61.46 60.89 60.98 3,398,147 +0.30(+0.50%)
Aug 14, 2024 60.75 60.94 60.44 60.68 2,989,033 -1.27(-2.05%)
Aug 13, 2024 61.49 62.01 61.40 61.95 1,942,350 +0.43(+0.70%)
Aug 12, 2024 61.54 61.90 61.37 61.52 1,975,119 +0.07(+0.11%)
Aug 09, 2024 61.41 61.81 60.79 61.46 2,729,531 +0.31(+0.51%)
Aug 08, 2024 61.07 61.43 60.96 61.15 2,559,853 +0.37(+0.61%)
Aug 07, 2024 61.33 61.49 60.61 60.78 3,928,420 -0.51(-0.82%)
Aug 06, 2024 60.36 61.66 60.22 61.28 4,523,352 +0.09(+0.14%)
Aug 05, 2024 60.59 61.55 60.35 61.19 4,171,178 -0.68(-1.10%)
Aug 02, 2024 62.26 62.33 61.30 61.87 4,005,163 +0.17(+0.28%)
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.