Rio Tinto Plc ADR (NY: RIO )

69.98 +0.53 (+0.76%)
Streaming Delayed Price Updated: 2:41 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 52.33 52.47 48.73 49.57 0 -1.85(-3.59%)
Jan 29, 2009 50.51 52.17 49.69 51.42 2,864,420 -0.42(-0.82%)
Jan 28, 2009 51.16 53.40 50.58 51.84 3,098,335 -1.02(-1.92%)
Jan 27, 2009 52.86 53.66 51.40 52.86 1,994,677 +2.29(+4.52%)
Jan 26, 2009 50.34 52.96 49.87 50.57 1,656,574 +1.37(+2.79%)
Jan 23, 2009 46.35 50.21 46.35 49.20 1,727,266 +0.25(+0.50%)
Jan 22, 2009 49.37 50.15 47.94 48.96 2,265,119 -1.04(-2.08%)
Jan 21, 2009 47.91 50.00 45.98 50.00 2,891,803 +4.75(+10.51%)
Jan 20, 2009 48.84 49.37 45.15 45.24 2,424,849 -5.49(-10.81%)
Jan 16, 2009 52.53 52.54 49.25 50.73 2,716,782 +1.34(+2.72%)
Jan 15, 2009 47.28 50.29 44.86 49.39 2,912,908 +1.95(+4.12%)
Jan 14, 2009 47.70 48.40 45.05 47.43 3,362,789 -5.10(-9.71%)
Jan 13, 2009 50.29 52.86 50.29 52.53 2,215,342 -0.29(-0.55%)
Jan 12, 2009 55.04 55.80 52.83 52.83 1,843,688 -4.38(-7.66%)
Jan 09, 2009 60.20 60.31 55.60 57.21 3,090,728 -4.78(-7.71%)
Jan 08, 2009 59.37 62.18 59.32 61.99 3,211,182 +0.04(+0.06%)
Jan 07, 2009 63.84 64.80 61.72 61.95 2,929,856 -5.03(-7.51%)
Jan 06, 2009 63.49 68.27 62.39 66.98 5,123,680 +8.94(+15.41%)
Jan 05, 2009 57.09 60.23 56.47 58.03 2,778,550 +1.23(+2.16%)
Jan 02, 2009 54.28 56.87 53.96 56.80 0 +5.99(+11.80%)
Jan 01, 2009 48.73 51.69 48.73 50.81 0 +0.00(+0.00%)
Dec 31, 2008 48.73 51.69 48.73 50.81 1,246,616 +0.99(+2.00%)
Dec 30, 2008 47.69 49.81 46.92 49.81 1,063,261 +1.10(+2.25%)
Dec 29, 2008 48.48 48.79 47.57 48.72 1,194,431 +1.48(+3.13%)
Dec 26, 2008 45.34 47.43 45.34 47.24 612,884 +0.63(+1.35%)
Dec 24, 2008 46.85 47.24 46.01 46.61 980,943 -0.37(-0.79%)
Dec 23, 2008 48.05 48.73 46.63 46.98 1,319,564 +1.48(+3.25%)
Dec 22, 2008 47.07 47.59 45.15 45.50 2,334,653 -3.25(-6.66%)
Dec 19, 2008 49.16 51.45 48.29 48.75 2,642,234 -2.34(-4.58%)
Dec 18, 2008 54.88 55.05 50.39 51.08 2,063,964 -4.30(-7.77%)
Dec 17, 2008 53.37 56.96 53.31 55.39 2,173,355 -1.05(-1.85%)
Dec 16, 2008 52.92 56.84 52.36 56.43 2,268,598 +5.58(+10.97%)
Dec 15, 2008 53.63 55.22 50.85 50.85 2,275,111 -2.06(-3.90%)
Dec 12, 2008 51.21 53.37 50.29 52.92 0 +1.19(+2.31%)
Dec 11, 2008 53.23 54.43 50.80 51.72 3,485,253 -2.28(-4.22%)
Dec 10, 2008 49.73 54.00 48.99 54.00 6,413,034 +12.24(+29.29%)
Dec 09, 2008 41.20 43.43 40.16 41.77 3,251,835 +0.37(+0.90%)
Dec 08, 2008 39.40 42.28 39.35 41.40 4,458,514 +4.29(+11.57%)
Dec 05, 2008 35.81 37.41 34.06 37.11 0 +2.41(+6.93%)
Dec 04, 2008 34.13 38.53 33.83 34.70 6,614,391 -3.74(-9.74%)
Dec 03, 2008 37.21 39.73 36.77 38.44 5,794,000 -6.17(-13.82%)
Dec 02, 2008 45.75 46.07 42.37 44.61 3,278,512 -1.71(-3.69%)
Dec 01, 2008 51.52 52.23 46.32 46.32 2,689,796 -10.83(-18.95%)
Nov 28, 2008 56.60 57.99 55.72 57.15 1,295,821 +0.86(+1.52%)
Nov 26, 2008 50.79 56.86 50.58 56.29 4,805,431 -4.34(-7.15%)
Nov 25, 2008 59.26 61.90 53.39 60.63 7,973,291 -22.80(-27.33%)
Nov 24, 2008 77.99 85.83 76.80 83.43 5,041,076 +8.50(+11.35%)
Nov 21, 2008 72.38 74.92 67.83 74.92 1,394,009 +9.71(+14.89%)
Nov 20, 2008 71.95 71.95 63.78 65.22 1,429,630 -9.02(-12.15%)
Nov 19, 2008 82.90 84.41 74.23 74.23 910,452 -8.97(-10.78%)
Nov 18, 2008 82.74 85.72 80.47 83.20 1,090,734 -0.66(-0.79%)
Nov 17, 2008 85.66 88.09 81.45 83.86 899,837 -1.74(-2.04%)
Nov 14, 2008 90.31 93.87 85.61 85.61 0 -9.61(-10.09%)
Nov 13, 2008 85.82 95.23 81.71 95.22 1,505,347 +11.41(+13.62%)
Nov 12, 2008 87.49 89.01 83.73 83.81 1,062,768 -10.02(-10.68%)
Nov 11, 2008 94.43 96.92 90.21 93.83 910,786 -4.60(-4.67%)
Nov 10, 2008 104.10 104.85 96.74 98.43 1,037,086 +2.79(+2.92%)
Nov 07, 2008 91.13 98.29 90.81 95.63 0 +5.62(+6.25%)
Nov 06, 2008 97.83 99.90 89.53 90.01 1,152,680 -13.17(-12.76%)
Nov 05, 2008 110.43 114.86 102.86 103.18 780,217 -11.17(-9.77%)
Nov 04, 2008 110.68 117.00 108.85 114.35 894,813 +11.60(+11.29%)
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.