Skip to main content

Rio Tinto Plc ADR (NY: RIO )

67.08 -0.10 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 68.16 68.27 66.91 67.08 2,226,319 -0.10(-0.15%)
Jun 11, 2024 66.48 67.20 66.23 67.18 1,962,644 -1.07(-1.57%)
Jun 10, 2024 67.83 68.46 67.67 68.25 1,210,866 +0.25(+0.37%)
Jun 07, 2024 68.42 68.45 67.82 68.00 1,775,432 -1.20(-1.73%)
Jun 06, 2024 68.24 69.27 68.07 69.20 1,377,070 +1.12(+1.65%)
Jun 05, 2024 68.12 68.44 67.73 68.08 2,125,330 -0.23(-0.34%)
Jun 04, 2024 68.26 68.40 67.87 68.31 2,611,750 -1.11(-1.60%)
Jun 03, 2024 69.55 69.60 68.67 69.42 2,100,626 -0.68(-0.97%)
May 31, 2024 70.10 70.25 69.31 70.10 1,764,412 +0.36(+0.52%)
May 30, 2024 69.24 69.92 69.19 69.74 2,410,035 +0.21(+0.30%)
May 29, 2024 69.91 69.97 69.41 69.53 2,372,008 -1.33(-1.88%)
May 28, 2024 71.96 72.00 70.69 70.86 2,477,751 -0.99(-1.38%)
May 24, 2024 72.15 72.30 71.71 71.85 1,769,346 +0.43(+0.60%)
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 1,817,251 -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 2,330,493 -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%)
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.