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, 2019 35.05 35.15 34.84 34.96 6,069,106 -0.19(-0.55%)
Feb 27, 2019 35.80 36.03 35.13 35.15 7,125,401 -0.17(-0.48%)
Feb 26, 2019 35.22 35.54 35.14 35.32 4,342,232 +0.06(+0.17%)
Feb 25, 2019 34.91 35.32 34.90 35.26 3,931,468 -0.08(-0.22%)
Feb 22, 2019 35.31 35.43 35.16 35.34 3,712,211 +0.49(+1.40%)
Feb 21, 2019 34.74 34.87 34.51 34.85 4,185,907 -0.25(-0.70%)
Feb 20, 2019 34.74 35.28 34.73 35.10 3,666,694 +0.36(+1.04%)
Feb 19, 2019 34.48 34.99 34.46 34.74 4,209,759 +0.41(+1.19%)
Feb 15, 2019 34.30 34.45 34.11 34.33 4,042,315 +0.52(+1.55%)
Feb 14, 2019 33.65 33.84 33.57 33.81 4,119,176 -0.02(-0.07%)
Feb 13, 2019 34.04 34.27 33.83 33.83 4,278,685 +0.24(+0.72%)
Feb 12, 2019 33.69 33.75 33.41 33.59 7,661,663 +0.08(+0.25%)
Feb 11, 2019 33.54 33.65 33.41 33.51 3,161,805 -0.15(-0.45%)
Feb 08, 2019 33.64 33.82 33.38 33.66 8,326,506 -0.14(-0.43%)
Feb 07, 2019 34.01 34.03 33.52 33.80 6,749,770 -0.22(-0.65%)
Feb 06, 2019 33.82 34.31 33.74 34.02 9,227,177 +0.25(+0.73%)
Feb 05, 2019 34.04 34.10 33.57 33.78 4,246,428 -0.31(-0.90%)
Feb 04, 2019 33.74 34.30 33.58 34.08 6,230,903 +0.46(+1.38%)
Feb 01, 2019 33.77 33.83 33.39 33.62 3,752,829 -0.18(-0.53%)
Jan 31, 2019 33.43 33.87 33.32 33.80 4,505,434 +0.67(+2.01%)
Jan 30, 2019 33.30 33.42 32.75 33.14 6,753,459 +0.45(+1.38%)
Jan 29, 2019 32.56 32.90 32.41 32.69 7,133,673 +1.03(+3.26%)
Jan 28, 2019 31.40 31.77 31.29 31.65 6,645,198 +0.26(+0.82%)
Jan 25, 2019 30.73 31.78 30.68 31.39 7,561,924 +1.44(+4.79%)
Jan 24, 2019 29.92 30.16 29.88 29.96 3,447,197 -0.03(-0.10%)
Jan 23, 2019 30.04 30.11 29.81 29.99 4,579,640 -0.23(-0.78%)
Jan 22, 2019 30.29 30.41 30.05 30.22 6,155,341 -0.80(-2.58%)
Jan 18, 2019 31.20 31.24 30.91 31.02 3,951,257 -0.01(-0.04%)
Jan 17, 2019 30.37 31.23 30.37 31.03 3,049,909 +0.46(+1.51%)
Jan 16, 2019 30.34 30.62 30.30 30.57 3,307,998 +0.12(+0.39%)
Jan 15, 2019 30.47 30.67 30.18 30.45 3,866,847 +0.08(+0.28%)
Jan 14, 2019 30.16 30.55 30.14 30.37 2,129,194 +0.02(+0.08%)
Jan 11, 2019 30.26 30.45 30.10 30.34 2,498,168 -0.05(-0.16%)
Jan 10, 2019 30.02 30.42 29.95 30.39 3,975,680 -0.15(-0.49%)
Jan 09, 2019 30.49 30.74 30.33 30.54 6,978,047 +0.32(+1.07%)
Jan 08, 2019 29.99 30.28 29.96 30.22 4,989,931 +0.37(+1.23%)
Jan 07, 2019 29.69 30.09 29.56 29.85 4,647,559 +0.26(+0.89%)
Jan 04, 2019 28.89 29.82 28.74 29.59 5,320,781 +1.56(+5.57%)
Jan 03, 2019 28.22 28.36 27.83 28.02 4,163,932 -0.42(-1.48%)
Jan 02, 2019 27.90 28.46 27.88 28.44 5,243,040 -0.68(-2.33%)
Dec 31, 2018 29.06 29.21 28.77 29.12 3,153,049 +0.16(+0.56%)
Dec 28, 2018 29.21 29.27 28.83 28.96 3,129,078 -0.06(-0.21%)
Dec 27, 2018 28.35 29.02 28.35 29.02 4,889,626 -0.47(-1.61%)
Dec 26, 2018 28.52 29.51 28.33 29.50 3,949,200 +1.04(+3.65%)
Dec 24, 2018 29.07 29.15 28.37 28.46 3,620,488 -0.23(-0.82%)
Dec 21, 2018 28.97 29.42 28.64 28.69 7,281,760 +0.01(+0.04%)
Dec 20, 2018 28.81 29.08 28.42 28.68 7,526,606 +0.28(+0.99%)
Dec 19, 2018 29.24 29.57 28.31 28.40 8,716,450 -0.30(-1.05%)
Dec 18, 2018 28.71 28.94 28.61 28.70 5,883,079 +0.37(+1.29%)
Dec 17, 2018 28.73 28.95 28.28 28.33 5,245,889 +0.29(+1.03%)
Dec 14, 2018 27.98 28.25 27.95 28.04 5,057,596 -0.61(-2.14%)
Dec 13, 2018 28.72 28.84 28.44 28.65 5,058,753 +0.42(+1.49%)
Dec 12, 2018 28.41 28.70 28.20 28.23 4,513,173 +0.43(+1.53%)
Dec 11, 2018 27.96 28.01 27.64 27.81 4,866,902 +0.59(+2.16%)
Dec 10, 2018 27.40 27.53 26.80 27.22 6,501,364 -0.40(-1.44%)
Dec 07, 2018 28.20 28.41 27.53 27.62 4,079,104 -0.25(-0.88%)
Dec 06, 2018 27.39 27.87 27.18 27.86 6,301,086 -0.60(-2.11%)
Dec 04, 2018 28.77 29.07 28.34 28.46 5,770,241 -0.26(-0.92%)
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.