Rio Tinto Plc ADR (NY: RIO )

71.85 +0.43 (+0.60%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 72.59 72.66 71.16 71.42 2,579,952 -0.80(-1.11%)
May 22, 2024 72.94 73.07 71.82 72.22 3,414,082 -1.26(-1.71%)
May 21, 2024 73.56 74.24 73.41 73.48 4,017,654 +0.09(+0.12%)
May 20, 2024 73.32 73.59 73.03 73.39 3,373,668 -0.22(-0.30%)
May 17, 2024 72.99 73.64 72.78 73.61 3,545,406 +1.70(+2.36%)
May 16, 2024 71.08 72.00 70.81 71.91 4,283,102 +1.58(+2.25%)
May 15, 2024 70.45 70.45 68.99 70.33 2,577,071 +0.64(+0.92%)
May 14, 2024 70.00 70.08 69.53 69.69 2,925,434 -0.15(-0.21%)
May 13, 2024 69.75 70.12 69.75 69.84 1,725,432 +0.04(+0.06%)
May 10, 2024 70.50 70.56 69.77 69.80 2,140,013 -0.20(-0.29%)
May 09, 2024 69.62 70.14 69.52 70.00 2,213,884 +0.98(+1.42%)
May 08, 2024 68.85 69.21 68.70 69.02 1,817,047 -1.02(-1.46%)
May 07, 2024 70.00 70.36 69.95 70.04 2,095,025 +0.22(+0.32%)
May 06, 2024 69.50 69.93 69.17 69.82 1,835,675 +0.88(+1.28%)
May 03, 2024 68.99 69.12 68.42 68.94 3,193,760 +0.66(+0.97%)
May 02, 2024 67.91 68.38 67.55 68.28 2,263,063 +0.78(+1.16%)
May 01, 2024 67.90 68.35 67.27 67.50 2,330,486 -0.33(-0.49%)
Apr 30, 2024 68.70 68.80 67.77 67.83 3,281,743 -1.18(-1.71%)
Apr 29, 2024 68.60 69.02 68.39 69.01 2,466,252 +0.77(+1.13%)
Apr 26, 2024 68.86 68.86 67.89 68.24 3,019,687 +0.46(+0.68%)
Apr 25, 2024 67.19 68.12 66.71 67.78 2,964,645 -0.36(-0.53%)
Apr 24, 2024 68.35 68.35 67.42 68.14 3,406,399 +1.50(+2.25%)
Apr 23, 2024 65.87 66.80 65.66 66.64 2,522,008 -0.56(-0.83%)
Apr 22, 2024 66.97 67.45 66.47 67.20 3,867,194 +0.23(+0.34%)
Apr 19, 2024 66.54 67.22 66.44 66.97 2,774,494 +0.29(+0.43%)
Apr 18, 2024 67.54 67.62 66.27 66.68 3,823,400 -0.10(-0.15%)
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%)
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.