Rio Tinto Plc ADR (NY: RIO )

64.70 +0.05 (+0.09%)
Streaming Delayed Price Updated: 12:26 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 64.59 64.72 64.11 64.65 3,413,839 -1.33(-2.02%)
Feb 23, 2024 66.22 66.49 65.83 65.98 2,164,395 +0.29(+0.44%)
Feb 22, 2024 65.66 65.89 65.40 65.69 2,931,182 +0.21(+0.32%)
Feb 21, 2024 65.57 65.88 64.86 65.48 2,882,771 -0.44(-0.67%)
Feb 20, 2024 67.07 67.12 65.76 65.92 4,613,082 -3.20(-4.63%)
Feb 16, 2024 69.42 69.91 69.04 69.12 3,888,408 +1.58(+2.34%)
Feb 15, 2024 67.02 67.72 66.97 67.54 2,668,857 +0.46(+0.69%)
Feb 14, 2024 66.85 67.13 66.71 67.08 1,510,496 +0.43(+0.65%)
Feb 13, 2024 67.56 67.62 66.25 66.65 2,617,795 -1.35(-1.99%)
Feb 12, 2024 67.83 68.29 67.74 68.00 1,966,082 +0.08(+0.12%)
Feb 09, 2024 67.93 67.98 67.42 67.92 1,784,154 -0.19(-0.28%)
Feb 08, 2024 68.02 68.32 67.72 68.11 2,270,506 -0.41(-0.60%)
Feb 07, 2024 68.16 68.53 67.91 68.52 2,188,550 +0.20(+0.29%)
Feb 06, 2024 67.79 68.44 67.79 68.32 2,584,025 +0.82(+1.21%)
Feb 05, 2024 67.51 67.78 67.03 67.50 2,714,129 -0.98(-1.43%)
Feb 02, 2024 68.87 69.04 68.45 68.48 2,708,854 -1.64(-2.34%)
Feb 01, 2024 69.48 70.19 69.33 70.12 2,094,370 +0.85(+1.23%)
Jan 31, 2024 70.22 70.79 69.27 69.27 2,920,131 -0.93(-1.32%)
Jan 30, 2024 70.44 70.56 69.68 70.20 3,244,920 -0.85(-1.20%)
Jan 29, 2024 70.75 71.09 70.30 71.05 2,272,980 +0.28(+0.40%)
Jan 26, 2024 71.07 71.11 70.67 70.77 2,157,594 +0.67(+0.96%)
Jan 25, 2024 69.80 70.11 69.43 70.10 3,398,589 +0.55(+0.79%)
Jan 24, 2024 70.77 70.84 69.55 69.55 4,866,756 +0.81(+1.18%)
Jan 23, 2024 68.61 69.37 68.44 68.74 3,121,768 +1.46(+2.17%)
Jan 22, 2024 67.18 67.69 67.09 67.28 3,574,776 -1.47(-2.14%)
Jan 19, 2024 68.87 68.98 68.23 68.75 3,346,684 -0.42(-0.61%)
Jan 18, 2024 69.39 69.40 68.67 69.17 2,904,073 +0.97(+1.42%)
Jan 17, 2024 68.03 68.41 67.86 68.20 2,552,511 -0.89(-1.29%)
Jan 16, 2024 69.94 69.94 68.89 69.09 3,565,236 -1.09(-1.55%)
Jan 12, 2024 70.71 70.83 70.06 70.18 1,629,835 +0.12(+0.17%)
Jan 11, 2024 70.38 70.49 69.46 70.06 2,224,992 -0.25(-0.36%)
Jan 10, 2024 70.52 70.64 70.15 70.31 2,092,507 -0.55(-0.78%)
Jan 09, 2024 71.50 71.58 70.77 70.86 2,660,704 -1.98(-2.72%)
Jan 08, 2024 72.27 72.90 71.92 72.84 2,417,291 +0.20(+0.28%)
Jan 05, 2024 72.39 73.30 72.34 72.64 1,759,223 -0.40(-0.55%)
Jan 04, 2024 73.13 73.39 72.93 73.04 1,514,072 -0.51(-0.69%)
Jan 03, 2024 73.11 73.84 72.80 73.55 3,408,909 -0.71(-0.96%)
Jan 02, 2024 74.00 74.72 73.97 74.26 3,051,848 -0.20(-0.27%)
Dec 29, 2023 74.11 74.49 73.92 74.46 1,462,259 -0.08(-0.11%)
Dec 28, 2023 74.64 75.09 74.50 74.54 2,430,508 -0.23(-0.31%)
Dec 27, 2023 74.47 74.84 74.32 74.77 2,048,292 +0.59(+0.80%)
Dec 26, 2023 74.00 74.37 74.00 74.18 1,214,767 +0.35(+0.47%)
Dec 22, 2023 74.18 74.31 73.74 73.83 1,831,689 -0.17(-0.23%)
Dec 21, 2023 73.92 74.37 73.46 74.00 2,206,927 +1.54(+2.13%)
Dec 20, 2023 73.30 73.64 72.45 72.46 2,291,044 -1.33(-1.80%)
Dec 19, 2023 73.51 74.08 73.43 73.79 2,118,170 +0.96(+1.32%)
Dec 18, 2023 73.35 73.48 72.82 72.83 2,647,858 +0.38(+0.52%)
Dec 15, 2023 72.62 73.19 72.28 72.45 5,530,318 +0.27(+0.37%)
Dec 14, 2023 72.00 72.52 71.44 72.18 4,201,760 +1.72(+2.44%)
Dec 13, 2023 69.46 70.55 68.94 70.46 2,266,770 +1.02(+1.47%)
Dec 12, 2023 69.83 69.83 69.04 69.44 2,703,293 +0.29(+0.42%)
Dec 11, 2023 69.07 69.45 68.94 69.15 2,838,408 -1.02(-1.45%)
Dec 08, 2023 69.84 70.61 69.84 70.17 3,047,530 -0.27(-0.38%)
Dec 07, 2023 70.16 70.84 69.91 70.44 4,071,343 +1.45(+2.10%)
Dec 06, 2023 70.05 70.19 68.84 68.99 3,096,378 +0.50(+0.73%)
Dec 05, 2023 68.73 68.82 68.07 68.49 2,297,108 -0.56(-0.81%)
Dec 04, 2023 69.43 69.65 68.69 69.05 3,165,526 -2.11(-2.97%)
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.