Skip to main content

Rio Tinto Plc ADR (NY: RIO )

63.74 +0.28 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.90 23.07 22.88 22.98 5,234,464 -0.17(-0.74%)
Feb 27, 2017 23.08 23.46 23.05 23.15 8,329,526 +0.08(+0.34%)
Feb 24, 2017 22.97 23.36 22.84 23.07 11,881,213 -0.45(-1.93%)
Feb 23, 2017 24.62 24.66 23.48 23.52 18,134,796 -1.01(-4.13%)
Feb 22, 2017 24.33 24.65 24.31 24.54 5,245,437 -0.31(-1.23%)
Feb 21, 2017 24.76 24.89 24.69 24.84 6,006,458 +0.35(+1.43%)
Feb 17, 2017 24.49 24.49 24.49 0 -0.34(-1.37%)
Feb 16, 2017 24.86 24.92 24.71 24.83 4,476,325 +0.11(+0.44%)
Feb 15, 2017 24.83 24.95 24.67 24.72 4,028,844 -0.17(-0.69%)
Feb 14, 2017 24.81 24.94 24.60 24.90 6,591,111 -0.22(-0.86%)
Feb 13, 2017 24.80 25.36 24.79 25.11 19,036,788 +0.67(+2.73%)
Feb 10, 2017 23.73 24.44 23.72 24.44 10,844,044 +1.22(+5.26%)
Feb 09, 2017 22.96 23.25 22.83 23.22 8,132,596 +0.11(+0.47%)
Feb 08, 2017 23.00 23.22 22.84 23.11 6,739,521 -0.04(-0.19%)
Feb 07, 2017 23.22 23.38 23.11 23.16 9,479,746 +0.13(+0.56%)
Feb 06, 2017 22.86 23.05 22.80 23.03 13,426,840 +0.06(+0.26%)
Feb 03, 2017 23.29 23.33 22.96 22.97 10,049,940 -1.04(-4.35%)
Feb 02, 2017 24.06 24.15 23.88 24.01 6,114,167 -0.45(-1.83%)
Feb 01, 2017 24.28 24.53 24.13 24.46 5,899,382 +0.35(+1.45%)
Jan 31, 2017 24.27 24.29 23.87 24.11 4,931,775 +0.22(+0.90%)
Jan 30, 2017 24.00 24.13 23.76 23.89 5,316,177 -0.52(-2.12%)
Jan 27, 2017 24.23 24.43 24.15 24.41 5,460,102 +0.26(+1.09%)
Jan 26, 2017 24.25 24.38 24.01 24.15 6,390,280 -0.59(-2.39%)
Jan 25, 2017 24.26 24.78 24.19 24.74 9,697,368 +0.14(+0.57%)
Jan 24, 2017 24.45 24.72 24.39 24.60 10,914,450 +1.02(+4.31%)
Jan 23, 2017 23.45 23.61 23.39 23.58 5,209,982 +0.47(+2.05%)
Jan 20, 2017 22.81 23.19 22.80 23.11 4,500,899 -0.04(-0.19%)
Jan 19, 2017 23.21 23.27 22.98 23.15 3,404,545 -0.17(-0.74%)
Jan 18, 2017 23.11 23.44 23.05 23.32 7,656,295 +0.47(+2.05%)
Jan 17, 2017 22.99 23.15 22.84 22.86 6,528,635 +0.23(+1.00%)
Jan 13, 2017 22.63 22.63 22.63 0 -0.05(-0.21%)
Jan 12, 2017 23.08 23.08 22.58 22.68 9,303,388 +0.23(+1.03%)
Jan 11, 2017 22.24 22.48 22.09 22.45 8,885,134 +0.38(+1.71%)
Jan 10, 2017 21.82 22.07 21.71 22.07 10,603,320 +1.42(+6.88%)
Jan 09, 2017 20.65 20.84 20.59 20.65 7,597,997 -0.02(-0.08%)
Jan 06, 2017 20.90 21.00 20.65 20.66 6,655,664 -0.50(-2.37%)
Jan 05, 2017 20.75 21.20 20.75 21.16 7,241,818 +0.06(+0.28%)
Jan 04, 2017 20.75 21.12 20.73 21.11 5,795,682 +0.13(+0.64%)
Jan 03, 2017 20.91 21.04 20.86 20.97 4,488,006 +0.27(+1.30%)
Dec 30, 2016 20.70 20.70 20.70 0 -0.24(-1.13%)
Dec 29, 2016 21.00 21.01 20.86 20.94 3,282,414 +0.02(+0.08%)
Dec 28, 2016 21.23 21.25 20.90 20.92 3,574,273 +0.28(+1.36%)
Dec 27, 2016 20.58 20.70 20.57 20.64 1,612,820 +0.12(+0.60%)
Dec 23, 2016 20.52 20.52 20.52 0 -0.03(-0.16%)
Dec 22, 2016 20.69 20.80 20.51 20.55 3,644,544 -0.38(-1.80%)
Dec 21, 2016 20.97 21.01 20.88 20.93 3,612,458 -0.11(-0.51%)
Dec 20, 2016 20.77 21.05 20.73 21.04 4,584,912 +0.48(+2.36%)
Dec 19, 2016 20.53 20.73 20.47 20.55 5,216,839 -0.31(-1.50%)
Dec 16, 2016 20.94 21.13 20.85 20.86 6,823,391 -0.26(-1.25%)
Dec 15, 2016 20.86 21.18 20.74 21.13 8,394,149 -0.43(-1.97%)
Dec 14, 2016 21.90 22.13 21.52 21.55 5,528,283 -0.43(-1.93%)
Dec 13, 2016 22.25 22.38 21.75 21.98 6,122,026 -0.36(-1.61%)
Dec 12, 2016 22.38 22.59 22.30 22.34 5,633,068 +0.19(+0.85%)
Dec 09, 2016 22.39 22.41 22.00 22.15 7,158,947 -0.52(-2.30%)
Dec 08, 2016 22.93 22.94 22.45 22.67 17,531,478 +0.32(+1.42%)
Dec 07, 2016 21.87 22.38 21.84 22.35 10,344,584 +1.23(+5.81%)
Dec 06, 2016 20.79 21.13 20.73 21.13 4,894,389 -0.13(-0.61%)
Dec 05, 2016 21.16 21.35 21.05 21.26 4,972,838 +0.25(+1.20%)
Dec 02, 2016 20.45 21.01 20.42 21.00 4,540,638 +0.36(+1.75%)
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.