Rio Tinto Plc ADR (NY: RIO )

66.78 +1.09 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 67.55 68.01 66.56 66.78 3,839,500 +1.09(+1.66%)
Apr 16, 2024 65.37 65.86 64.85 65.69 3,176,870 -1.08(-1.62%)
Apr 15, 2024 67.90 68.05 66.53 66.77 3,847,694 +0.78(+1.18%)
Apr 12, 2024 67.50 68.05 65.99 65.99 4,339,894 -0.28(-0.42%)
Apr 11, 2024 66.51 66.55 65.40 66.27 2,101,533 -0.24(-0.36%)
Apr 10, 2024 65.72 66.54 65.49 66.51 3,064,144 -0.75(-1.12%)
Apr 09, 2024 67.38 67.71 66.63 67.26 3,709,247 +1.18(+1.79%)
Apr 08, 2024 65.15 66.23 65.15 66.08 4,712,006 +3.08(+4.89%)
Apr 05, 2024 62.92 63.11 62.62 63.00 3,896,853 -0.30(-0.47%)
Apr 04, 2024 65.26 65.26 63.29 63.30 3,151,687 -1.30(-2.01%)
Apr 03, 2024 64.46 64.80 63.72 64.60 5,273,633 -0.49(-0.75%)
Apr 02, 2024 65.00 65.34 64.61 65.09 3,300,360 +0.91(+1.42%)
Apr 01, 2024 64.33 64.68 64.08 64.18 2,363,369 +0.44(+0.69%)
Mar 28, 2024 63.53 63.90 63.23 63.74 3,299,146 +0.28(+0.44%)
Mar 27, 2024 62.42 63.49 62.37 63.46 2,217,118 +1.29(+2.07%)
Mar 26, 2024 63.03 63.07 62.15 62.17 2,938,065 -1.24(-1.96%)
Mar 25, 2024 63.78 64.18 63.37 63.41 2,367,816 +0.41(+0.65%)
Mar 22, 2024 63.40 63.55 62.99 63.00 2,508,246 -1.13(-1.76%)
Mar 21, 2024 64.44 64.70 64.12 64.13 2,504,004 +0.26(+0.41%)
Mar 20, 2024 62.93 64.02 62.84 63.87 1,940,392 +1.06(+1.69%)
Mar 19, 2024 62.94 63.15 62.70 62.81 3,094,482 +0.54(+0.87%)
Mar 18, 2024 62.96 63.04 62.25 62.27 2,450,409 +0.09(+0.14%)
Mar 15, 2024 61.78 62.35 61.67 62.18 3,743,719 +0.13(+0.21%)
Mar 14, 2024 62.64 62.75 61.68 62.05 3,710,878 -1.12(-1.77%)
Mar 13, 2024 62.19 63.48 62.05 63.17 4,825,180 +0.45(+0.72%)
Mar 12, 2024 63.55 63.56 62.58 62.72 4,677,739 +0.72(+1.16%)
Mar 11, 2024 61.08 62.05 61.05 62.00 4,638,856 -0.69(-1.10%)
Mar 08, 2024 63.41 63.48 62.58 62.69 3,068,259 -0.98(-1.54%)
Mar 07, 2024 64.11 64.33 63.61 63.67 3,403,456 +1.40(+2.25%)
Mar 06, 2024 62.61 62.88 62.25 62.27 2,724,985 +1.01(+1.65%)
Mar 05, 2024 61.51 61.73 61.14 61.26 3,031,978 -1.01(-1.62%)
Mar 04, 2024 62.00 62.36 61.92 62.27 2,273,950 -0.28(-0.45%)
Mar 01, 2024 62.03 62.70 61.65 62.55 2,585,331 +0.59(+0.95%)
Feb 29, 2024 62.23 62.44 61.72 61.96 2,158,767 +0.55(+0.89%)
Feb 28, 2024 61.45 61.65 61.34 61.42 2,245,980 -0.98(-1.57%)
Feb 27, 2024 62.74 62.87 62.08 62.39 3,198,848 +0.32(+0.51%)
Feb 26, 2024 62.02 62.15 61.55 62.08 3,555,282 -1.28(-2.02%)
Feb 23, 2024 63.59 63.84 63.21 63.35 2,254,071 +0.28(+0.44%)
Feb 22, 2024 63.05 63.27 62.80 63.08 3,052,628 +0.20(+0.32%)
Feb 21, 2024 62.96 63.26 62.28 62.87 3,002,211 -0.42(-0.67%)
Feb 20, 2024 64.40 64.45 63.14 63.30 4,804,213 -3.07(-4.63%)
Feb 16, 2024 66.66 67.13 66.29 66.37 4,049,514 +1.52(+2.34%)
Feb 15, 2024 64.35 65.03 64.31 64.85 2,779,434 +0.44(+0.69%)
Feb 14, 2024 64.19 64.46 64.06 64.41 1,573,079 +0.41(+0.65%)
Feb 13, 2024 64.87 64.93 63.62 64.00 2,726,256 -1.30(-1.99%)
Feb 12, 2024 65.13 65.57 65.05 65.29 2,047,541 +0.08(+0.12%)
Feb 09, 2024 65.23 65.28 64.74 65.22 1,858,076 -0.18(-0.28%)
Feb 08, 2024 65.31 65.60 65.02 65.40 2,364,578 -0.39(-0.60%)
Feb 07, 2024 65.45 65.80 65.21 65.79 2,279,227 +0.19(+0.29%)
Feb 06, 2024 65.09 65.72 65.09 65.60 2,691,087 +0.79(+1.21%)
Feb 05, 2024 64.82 65.09 64.37 64.81 2,826,582 -0.94(-1.43%)
Feb 02, 2024 66.13 66.29 65.73 65.76 2,821,088 -1.57(-2.34%)
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.