Dividends Calendar   Earnings Calendar
RIO

RIO  |  Rio Tinto PLC ADR

Basic Materials sector
Rio Tinto PLC ADR

Historical Data

Date Price Open High Low Vol Change
Sep 14 66.03 65.71
66.1
65.29
4.9M 4.63%
Sep 13 63.11 63.17
63.43
62.9
1.7M -0.13%
Sep 12 63.19 63.12
63.54
63.11
1.8M -0.14%
Sep 11 63.28 63.49
63.74
63.12
3.7M 3.36%
Sep 8 61.22 60.7
61.37
60.69
3.7M -0.03%
Sep 7 61.24 61.58
61.79
60.92
2.5M -3.27%
Sep 6 63.31 63.2
63.55
62.76
2.5M -0.14%
Sep 5 63.4 64
64.21
63.39
2.4M -0.7%
Sep 1 63.85 64.14
64.39
63.47
2.9M 2.16%
Aug 31 62.5 63.06
63.08
62.48
2.1M -0.4%
Aug 30 62.75 62.8
63
62.53
1.6M 0.67%
Aug 29 62.33 61.39
62.36
61.39
2.5M 0.99%
Aug 28 61.72 61.32
61.76
61.28
1.5M 1.66%
Aug 25 60.71 61.03
61.2
60.31
3.7M -0.13%
Aug 24 60.79 60.49
61.03
60.2
4.4M -1.46%
Aug 23 61.69 60.93
61.69
60.87
2.9M 2.27%
Aug 22 60.32 61.1
61.11
60.09
2.4M 0.62%
Aug 21 59.95 59.43
59.99
59.31
3.0M 1.05%
Aug 18 59.33 59.11
59.54
58.89
2.7M -0.39%
Aug 17 59.56 59.96
60.17
59.31
3.7M 2.06%
Aug 16 58.36 58.31
59.13
58.27
3.0M -0.65%
Aug 15 58.74 59.26
59.35
58.66
5.2M -2%
Aug 14 59.94 59.65
60.06
59.09
3.9M -1.77%
Aug 11 61.02 60.59
61.08
60.48
3.5M -0.54%
Aug 10 61.35 61.85
62.24
61.13
2.8M -3.69%
Aug 9 63.7 64.11
64.25
63.63
1.9M 0.20%
Aug 8 63.57 62.99
63.68
62.47
2.3M -0.75%
Aug 7 64.05 64.22
64.43
63.81
2.0M 0.02%
Aug 4 64.04 64.03
64.88
63.81
2.4M -0.03%
Aug 3 64.06 63.48
64.45
63.27
3.6M 0.38%
Aug 2 63.82 64.23
64.52
63.59
3.8M -2.67%
Aug 1 65.57 65.48
65.68
65.15
3.9M -1.47%
Jul 31 66.55 66.5
66.88
66.47
3.0M 0.68%
Jul 28 66.1 66.39
66.42
65.81
3.0M -1.42%
Jul 27 67.05 67.55
67.99
66.9
2.9M -1.32%
Jul 26 67.95 68.21
68.56
67.55
2.9M -2.66%
Jul 25 69.81 69.48
70.21
69.14
3.8M 4.15%
Jul 24 67.03 66.21
67.43
66.14
2.5M 0.83%
Jul 21 66.48 66.93
66.96
66.29
1.3M -0.18%
Jul 20 66.6 67.19
67.52
66.58
2.1M 0.56%
Jul 19 66.23 65.87
66.28
65.82
2.7M -1.38%
Jul 18 67.16 66.66
67.33
66.64
2.3M -0.24%
Jul 17 67.32 66.85
67.38
66.72
2.3M -1.77%
Jul 14 68.53 69.09
69.1
68.43
2.5M -0.7%
Jul 13 69.01 68.64
69.16
68.34
3.3M 3.12%
Jul 12 66.92 66.79
67.15
66.53
3.4M 3.69%
Jul 11 64.54 64.09
64.61
63.88
3.1M 2.15%
Jul 10 63.18 62.32
63.25
62.3
2.6M -0.32%
Jul 7 63.38 62.81
63.84
62.81
2.6M 0.70%
Jul 6 62.94 63.09
63.34
62.2
3.2M -1.67%
Jul 5 64.01 64.39
64.44
63.81
2.3M -1.26%
Jul 3 64.83 65.18
65.46
64.83
1.6M 1.55%
Jun 30 63.84 64.38
64.38
63.63
1.8M 0.06%
Jun 29 63.8 63.08
63.85
62.96
2.2M 0.58%
Jun 28 63.43 63.7
63.72
63.07
2.8M -2.27%
Jun 27 64.9 64.13
65.07
63.86
3.0M 1.82%
Jun 26 63.74 63.46
64.24
63.46
2.2M 0.38%
Jun 23 63.5 63.53
63.72
63.22
2.8M -2.46%
Jun 22 65.1 65.1
65.25
64.78
2.3M -0.46%
Jun 21 65.4 64.92
65.6
64.84
3.4M 0%

Rio Tinto PLC ADR was founded in 1873 (150 years in total.)



Jump to (Finance sites)

Google    
         

Research 


Investor page

www.riotinto.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.


Consensus
BUY 75
HOLD 0
SELL 25

Other stocks 

adsk  shop  lb  ual  vale  gnc  dri  mtb  tivo  ryaay  ostk  dwdp 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.