Skip to main content

Rio Tinto Plc ADR (NY: RIO )

74.71 -0.44 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 75.34 76.09 74.59 74.71 3,001,598 -0.44(-0.59%)
Feb 02, 2023 77.06 77.11 74.71 75.15 5,610,577 -3.94(-4.98%)
Feb 01, 2023 78.09 79.39 76.95 79.09 4,120,387 -0.26(-0.33%)
Jan 31, 2023 78.40 79.40 78.13 79.35 2,031,607 +0.42(+0.53%)
Jan 30, 2023 78.98 79.74 78.93 78.93 2,394,139 -0.68(-0.85%)
Jan 27, 2023 79.28 79.82 77.75 79.61 4,468,625 -0.79(-0.98%)
Jan 26, 2023 80.28 80.52 79.32 80.40 2,907,711 +0.52(+0.65%)
Jan 25, 2023 78.56 79.94 78.54 79.88 2,160,879 +0.89(+1.13%)
Jan 24, 2023 79.83 87.00 77.29 78.99 2,304,336 +0.23(+0.29%)
Jan 23, 2023 78.58 78.78 78.13 78.76 2,369,393 +0.38(+0.48%)
Jan 20, 2023 77.25 78.38 77.03 78.38 3,673,431 +1.06(+1.37%)
Jan 19, 2023 76.42 77.83 76.29 77.32 3,609,167 +0.92(+1.20%)
Jan 18, 2023 77.72 78.16 76.36 76.40 3,622,716 +0.43(+0.57%)
Jan 17, 2023 76.46 76.53 75.75 75.97 2,623,135 -1.58(-2.04%)
Jan 13, 2023 76.92 77.56 76.80 77.55 2,205,040 -0.13(-0.17%)
Jan 12, 2023 77.21 77.72 75.75 77.68 4,020,437 +2.33(+3.09%)
Jan 11, 2023 76.28 76.35 75.17 75.35 2,355,842 -0.26(-0.34%)
Jan 10, 2023 74.92 75.65 74.35 75.61 2,221,091 +1.46(+1.97%)
Jan 09, 2023 74.90 75.35 74.11 74.15 3,126,780 +0.08(+0.11%)
Jan 06, 2023 72.80 74.20 72.56 74.07 2,885,146 +2.12(+2.95%)
Jan 05, 2023 71.63 72.15 71.23 71.95 1,581,839 +0.41(+0.57%)
Jan 04, 2023 71.52 71.68 70.93 71.54 1,734,219 +0.48(+0.68%)
Jan 03, 2023 71.03 71.79 70.62 71.06 1,978,506 -0.14(-0.20%)
Dec 30, 2022 70.93 71.53 70.60 71.20 1,122,794 +0.11(+0.15%)
Dec 29, 2022 71.34 71.62 70.99 71.09 1,968,874 +0.46(+0.65%)
Dec 28, 2022 72.03 72.14 70.55 70.63 1,901,681 -0.80(-1.12%)
Dec 27, 2022 71.49 71.81 71.23 71.43 1,443,994 +0.64(+0.90%)
Dec 23, 2022 70.67 70.95 70.30 70.79 1,407,117 +0.50(+0.71%)
Dec 22, 2022 70.12 70.34 69.31 70.29 2,139,621 -0.45(-0.64%)
Dec 21, 2022 70.53 71.06 70.32 70.74 2,350,556 +1.11(+1.59%)
Dec 20, 2022 69.35 70.09 69.32 69.63 2,136,666 +0.77(+1.12%)
Dec 19, 2022 69.36 69.85 68.61 68.86 2,342,636 -0.57(-0.82%)
Dec 16, 2022 69.15 69.56 68.80 69.43 3,987,810 -1.02(-1.45%)
Dec 15, 2022 71.32 71.32 69.90 70.45 3,472,383 -0.27(-0.38%)
Dec 14, 2022 70.65 71.19 69.90 70.72 3,312,246 -0.89(-1.24%)
Dec 13, 2022 73.23 73.34 71.22 71.61 4,018,708 +0.48(+0.67%)
Dec 12, 2022 71.61 71.72 70.36 71.13 3,492,635 -1.36(-1.88%)
Dec 09, 2022 72.35 73.11 72.30 72.49 3,386,821 +0.69(+0.96%)
Dec 08, 2022 71.31 72.05 71.06 71.80 3,021,197 +1.95(+2.79%)
Dec 07, 2022 69.40 70.27 69.41 69.85 3,027,482 -0.49(-0.70%)
Dec 06, 2022 70.34 70.70 69.66 70.34 3,863,096 +0.88(+1.27%)
Dec 05, 2022 71.28 71.66 69.26 69.46 3,486,564 -0.36(-0.52%)
Dec 02, 2022 68.36 70.07 68.36 69.82 3,632,071 +0.64(+0.93%)
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.