Skip to main content

Rio Tinto Plc ADR (NY: RIO )

65.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 65.85 66.38 65.47 65.52 2,210,667 +0.11(+0.17%)
Sep 19, 2023 65.97 66.19 65.21 65.41 3,330,061 +0.14(+0.21%)
Sep 18, 2023 65.94 65.95 65.18 65.27 2,104,191 -0.58(-0.88%)
Sep 15, 2023 66.80 66.96 65.82 65.85 3,552,303 -0.18(-0.27%)
Sep 14, 2023 65.71 66.10 65.30 66.03 4,916,676 +2.92(+4.63%)
Sep 13, 2023 63.17 63.43 62.90 63.11 1,742,324 -0.08(-0.13%)
Sep 12, 2023 63.12 63.54 63.11 63.19 1,783,512 -0.09(-0.14%)
Sep 11, 2023 63.49 63.73 63.12 63.28 3,748,488 +2.06(+3.36%)
Sep 08, 2023 60.70 61.37 60.69 61.22 3,686,251 -0.02(-0.03%)
Sep 07, 2023 61.58 61.80 60.92 61.24 2,459,845 -2.07(-3.27%)
Sep 06, 2023 63.20 63.55 62.76 63.31 2,541,316 -0.09(-0.14%)
Sep 05, 2023 64.00 64.21 63.39 63.40 2,417,884 -0.45(-0.70%)
Sep 01, 2023 64.14 64.39 63.47 63.85 2,856,890 +1.35(+2.16%)
Aug 31, 2023 63.06 63.08 62.48 62.50 2,138,213 -0.25(-0.40%)
Aug 30, 2023 62.80 63.00 62.53 62.75 1,566,283 +0.42(+0.67%)
Aug 29, 2023 61.39 62.36 61.39 62.33 2,487,534 +0.61(+0.99%)
Aug 28, 2023 61.32 61.76 61.28 61.72 1,501,849 +1.01(+1.66%)
Aug 25, 2023 61.03 61.20 60.31 60.71 3,661,755 -0.08(-0.13%)
Aug 24, 2023 60.49 61.03 60.20 60.79 4,361,780 -0.90(-1.46%)
Aug 23, 2023 60.93 61.69 60.87 61.69 2,906,911 +1.37(+2.27%)
Aug 22, 2023 61.10 61.11 60.09 60.32 2,448,022 +0.37(+0.62%)
Aug 21, 2023 59.43 59.99 59.31 59.95 2,988,645 +0.62(+1.05%)
Aug 18, 2023 59.11 59.54 58.89 59.33 2,718,585 -0.23(-0.39%)
Aug 17, 2023 59.96 60.17 59.30 59.56 3,656,959 +1.20(+2.06%)
Aug 16, 2023 58.31 59.13 58.27 58.36 2,979,195 -0.38(-0.65%)
Aug 15, 2023 59.26 59.35 58.66 58.74 5,237,682 -1.20(-2.00%)
Aug 14, 2023 59.65 60.06 59.09 59.94 3,949,215 -1.08(-1.77%)
Aug 11, 2023 60.59 61.08 60.48 61.02 3,504,748 -0.33(-0.54%)
Aug 10, 2023 61.85 62.24 61.13 61.35 2,755,867 -0.58(-0.94%)
Aug 09, 2023 62.33 62.46 61.86 61.93 1,974,755 +0.13(+0.20%)
Aug 08, 2023 61.24 61.91 60.73 61.80 2,399,952 -0.47(-0.75%)
Aug 07, 2023 62.44 62.64 62.04 62.27 2,018,341 +0.01(+0.02%)
Aug 04, 2023 62.25 63.07 62.04 62.26 2,439,685 -0.02(-0.03%)
Aug 03, 2023 61.72 62.66 61.51 62.28 3,869,625 +0.23(+0.38%)
Aug 02, 2023 62.45 62.73 61.82 62.05 3,898,587 -1.70(-2.67%)
Aug 01, 2023 63.66 63.86 63.34 63.75 4,358,716 -0.95(-1.47%)
Jul 31, 2023 64.65 65.02 64.62 64.70 3,115,831 +0.44(+0.68%)
Jul 28, 2023 64.55 64.57 63.98 64.26 3,100,195 -0.92(-1.42%)
Jul 27, 2023 65.67 66.10 65.05 65.19 2,953,062 -0.88(-1.32%)
Jul 26, 2023 66.31 66.65 65.67 66.06 2,990,053 -1.81(-2.66%)
Jul 25, 2023 67.55 68.25 67.22 67.87 3,932,715 +2.70(+4.15%)
Jul 24, 2023 64.37 65.55 64.30 65.17 2,534,078 +0.53(+0.83%)
Jul 21, 2023 65.07 65.09 64.45 64.63 1,286,350 -0.12(-0.18%)
Jul 20, 2023 65.32 65.64 64.73 64.75 2,186,623 +0.36(+0.56%)
Jul 19, 2023 64.04 64.44 63.99 64.39 2,789,748 -0.90(-1.38%)
Jul 18, 2023 64.81 65.46 64.79 65.29 2,323,891 -0.16(-0.24%)
Jul 17, 2023 64.99 65.51 64.87 65.45 2,353,953 -1.18(-1.77%)
Jul 14, 2023 67.17 67.18 66.53 66.63 2,540,918 -0.47(-0.70%)
Jul 13, 2023 66.73 67.24 66.44 67.09 3,436,487 +2.03(+3.12%)
Jul 12, 2023 64.93 65.29 64.68 65.06 3,454,929 +2.31(+3.69%)
Jul 11, 2023 62.31 62.81 62.10 62.75 3,148,722 +1.32(+2.15%)
Jul 10, 2023 60.59 61.49 60.57 61.42 2,686,119 -0.19(-0.32%)
Jul 07, 2023 61.06 62.07 61.06 61.62 2,696,436 +0.43(+0.70%)
Jul 06, 2023 61.34 61.58 60.47 61.19 3,388,243 -1.04(-1.67%)
Jul 05, 2023 62.60 62.65 62.04 62.23 2,344,943 -0.80(-1.26%)
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.