Skip to main content

Rio Tinto Plc ADR (NY: RIO )

65.14 +0.61 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 64.60 65.30 64.20 65.14 2,482,454 +0.61(+0.95%)
Feb 29, 2024 64.81 65.03 64.28 64.53 2,072,883 +0.57(+0.89%)
Feb 28, 2024 64.00 64.20 63.88 63.96 2,156,626 -1.02(-1.57%)
Feb 27, 2024 65.34 65.48 64.65 64.98 3,071,585 +0.33(+0.51%)
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%)
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.