Rio Tinto Plc ADR (NY: RIO )

58.83 -1.66 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 199.86 203.02 192.63 194.02 1,076,224 -2.78(-1.41%)
Jan 28, 2010 206.53 206.53 195.68 196.80 826,703 -6.98(-3.43%)
Jan 27, 2010 204.57 206.37 200.00 203.78 803,342 -0.71(-0.35%)
Jan 26, 2010 203.34 208.23 202.10 204.49 942,163 -5.41(-2.58%)
Jan 25, 2010 210.89 213.56 208.59 209.90 682,722 +3.11(+1.50%)
Jan 22, 2010 207.20 213.93 206.00 206.79 1,617,152 -6.19(-2.91%)
Jan 21, 2010 220.94 223.57 211.21 212.98 1,296,396 -16.14(-7.04%)
Jan 20, 2010 228.43 229.61 225.05 229.12 995,552 -10.68(-4.45%)
Jan 19, 2010 235.12 240.43 235.12 239.80 591,135 +6.17(+2.64%)
Jan 15, 2010 237.48 233.63 233.63 233.63 2,350,000 -4.23(-1.78%)
Jan 14, 2010 236.91 239.00 235.17 237.86 809,015 +3.92(+1.68%)
Jan 13, 2010 231.75 234.90 228.56 233.94 666,754 +5.79(+2.54%)
Jan 12, 2010 228.48 231.43 226.89 228.15 615,571 -6.99(-2.97%)
Jan 11, 2010 240.01 240.31 233.85 235.14 532,402 -2.06(-0.87%)
Jan 08, 2010 234.92 237.38 232.79 237.20 538,929 +2.61(+1.11%)
Jan 07, 2010 233.01 234.69 230.31 234.59 479,876 +0.04(+0.02%)
Jan 06, 2010 229.47 235.75 229.47 234.55 682,425 +6.94(+3.05%)
Jan 05, 2010 226.89 229.19 225.69 227.61 569,134 +3.50(+1.56%)
Jan 04, 2010 222.90 224.53 222.59 224.11 525,120 +8.72(+4.05%)
Dec 31, 2009 218.50 215.39 215.39 215.39 828,000 -3.09(-1.41%)
Dec 30, 2009 215.57 218.48 215.05 218.48 314,080 +2.47(+1.14%)
Dec 29, 2009 218.92 219.99 215.61 216.01 408,497 +2.55(+1.19%)
Dec 28, 2009 217.10 217.41 212.11 213.46 292,658 -1.76(-0.82%)
Dec 24, 2009 213.84 216.24 213.84 215.22 177,840 +3.37(+1.59%)
Dec 23, 2009 211.15 212.28 209.69 211.85 572,062 +4.05(+1.95%)
Dec 22, 2009 206.89 208.66 205.70 207.80 463,148 +3.63(+1.78%)
Dec 21, 2009 206.22 207.71 204.00 204.17 642,193 +0.43(+0.21%)
Dec 18, 2009 205.50 206.80 201.56 203.74 540,532 +1.14(+0.56%)
Dec 17, 2009 204.81 205.62 202.38 202.60 754,439 -7.31(-3.48%)
Dec 16, 2009 207.24 210.56 206.99 209.91 913,033 +5.87(+2.88%)
Dec 15, 2009 203.49 207.19 203.00 204.04 790,268 -5.89(-2.81%)
Dec 14, 2009 208.27 210.13 207.90 209.93 774,987 +6.11(+3.00%)
Dec 11, 2009 204.50 206.19 203.00 203.82 494,901 +1.32(+0.65%)
Dec 10, 2009 202.80 204.86 201.06 202.50 776,686 -3.19(-1.55%)
Dec 09, 2009 203.12 206.35 201.31 205.69 619,254 +5.14(+2.56%)
Dec 08, 2009 203.80 204.49 200.00 200.55 768,419 -6.86(-3.31%)
Dec 07, 2009 204.65 210.00 204.65 207.41 570,103 -0.49(-0.24%)
Dec 04, 2009 216.47 216.75 205.33 207.90 1,005,301 -2.30(-1.09%)
Dec 03, 2009 214.92 217.79 209.59 210.20 894,560 -9.69(-4.41%)
Dec 02, 2009 216.27 219.89 215.76 219.89 891,738 +8.19(+3.87%)
Dec 01, 2009 212.33 213.60 210.02 211.70 624,001 +7.60(+3.72%)
Nov 30, 2009 202.50 207.78 201.50 204.10 783,632 -0.38(-0.19%)
Nov 27, 2009 200.19 205.79 199.96 204.48 639,578 -5.84(-2.78%)
Nov 25, 2009 209.79 211.22 208.55 210.32 1,050,119 +0.45(+0.21%)
Nov 24, 2009 217.91 217.91 209.00 209.87 1,593,553 -4.00(-1.87%)
Nov 23, 2009 218.04 220.67 212.30 213.87 782,768 +1.97(+0.93%)
Nov 20, 2009 207.75 212.35 207.18 211.90 866,393 -1.95(-0.91%)
Nov 19, 2009 214.93 216.20 210.99 213.85 858,390 -6.15(-2.80%)
Nov 18, 2009 223.00 223.75 218.43 220.00 818,946 -1.75(-0.79%)
Nov 17, 2009 218.07 222.14 216.42 221.75 760,574 +0.95(+0.43%)
Nov 16, 2009 219.34 222.88 219.34 220.80 1,218,300 +10.75(+5.12%)
Nov 13, 2009 206.63 210.97 205.84 210.05 1,103,974 +7.25(+3.57%)
Nov 12, 2009 205.41 207.93 202.11 202.80 782,563 -5.85(-2.80%)
Nov 11, 2009 210.69 212.50 206.73 208.65 709,103 +2.47(+1.20%)
Nov 10, 2009 202.09 207.99 201.92 206.18 876,242 +1.45(+0.71%)
Nov 09, 2009 202.85 206.20 201.58 204.73 945,856 +11.40(+5.90%)
Nov 06, 2009 189.18 194.68 188.90 193.33 874,117 +2.76(+1.45%)
Nov 05, 2009 189.70 192.96 188.77 190.57 517,092 +3.35(+1.79%)
Nov 04, 2009 189.11 191.19 186.10 187.22 696,903 +1.50(+0.81%)
Nov 03, 2009 179.48 186.29 178.99 185.72 845,012 +3.44(+1.89%)
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.