Rio Tinto Plc ADR (NY: RIO )

74.13 USD +0.45 (+0.61%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 68.79 69.61 68.72 69.48 3,491,298 +1.45(+2.13%)
Jan 28, 2011 68.92 69.43 67.65 68.03 3,425,678 -2.67(-3.78%)
Jan 27, 2011 71.78 71.85 70.42 70.70 3,510,132 -0.40(-0.56%)
Jan 26, 2011 69.99 71.28 69.79 71.10 3,750,419 +2.53(+3.69%)
Jan 25, 2011 68.81 68.99 67.77 68.57 3,555,166 -1.96(-2.78%)
Jan 24, 2011 68.46 70.57 68.39 70.53 2,801,664 +2.33(+3.42%)
Jan 21, 2011 69.37 69.46 68.00 68.20 2,132,714 -0.05(-0.07%)
Jan 20, 2011 68.02 68.51 67.08 68.25 3,873,398 -1.97(-2.81%)
Jan 19, 2011 71.15 71.55 69.90 70.22 2,392,896 -1.50(-2.09%)
Jan 18, 2011 71.37 71.98 71.28 71.72 1,781,990 +0.67(+0.94%)
Jan 14, 2011 70.80 71.20 70.49 71.05 2,270,369 -0.06(-0.08%)
Jan 13, 2011 72.30 72.48 70.86 71.11 2,083,156 -0.73(-1.02%)
Jan 12, 2011 71.06 72.00 70.67 71.84 2,392,278 +1.85(+2.64%)
Jan 11, 2011 69.54 70.04 69.37 69.99 2,112,981 +1.13(+1.64%)
Jan 10, 2011 68.51 69.20 67.79 68.86 1,964,402 -0.12(-0.17%)
Jan 07, 2011 69.42 69.82 68.15 68.98 1,943,772 +0.31(+0.45%)
Jan 06, 2011 70.52 70.55 68.45 68.67 1,945,701 -1.32(-1.89%)
Jan 05, 2011 69.10 70.35 68.93 69.99 2,410,354 -1.09(-1.53%)
Jan 04, 2011 72.11 72.13 69.91 71.08 1,970,287 -0.52(-0.73%)
Jan 03, 2011 72.31 73.00 71.55 71.60 1,725,483 -0.06(-0.08%)
Dec 31, 2010 70.85 71.91 70.60 71.66 961,850 +0.33(+0.46%)
Dec 30, 2010 71.03 71.85 70.94 71.33 1,284,628 +0.51(+0.72%)
Dec 29, 2010 70.28 71.10 69.99 70.82 909,713 +0.79(+1.13%)
Dec 28, 2010 70.25 70.33 69.79 70.03 567,942 +0.43(+0.62%)
Dec 27, 2010 70.16 70.18 68.99 69.60 579,881 -0.79(-1.12%)
Dec 23, 2010 70.39 70.49 70.08 70.39 1,027,055 -0.58(-0.82%)
Dec 22, 2010 70.65 71.09 70.57 70.97 1,411,641 +0.25(+0.35%)
Dec 21, 2010 70.44 70.99 70.28 70.72 1,581,729 +1.64(+2.37%)
Dec 20, 2010 69.51 69.62 68.81 69.08 1,293,203 -0.42(-0.60%)
Dec 17, 2010 68.85 69.76 68.55 69.50 2,626,258 -0.45(-0.64%)
Dec 16, 2010 68.82 69.96 68.33 69.95 2,442,242 +1.02(+1.48%)
Dec 15, 2010 69.24 69.98 68.64 68.93 1,808,138 -1.42(-2.02%)
Dec 14, 2010 70.36 70.82 69.85 70.35 1,960,798 -0.85(-1.19%)
Dec 13, 2010 70.86 72.02 70.46 71.20 2,143,721 +0.93(+1.32%)
Dec 10, 2010 69.68 70.37 69.26 70.27 1,287,487 +0.54(+0.77%)
Dec 09, 2010 69.29 69.86 68.82 69.73 2,957,969 +0.10(+0.14%)
Dec 08, 2010 70.70 71.33 69.13 69.63 3,604,461 -1.39(-1.96%)
Dec 07, 2010 72.63 72.65 70.98 71.02 3,116,528 +0.71(+1.01%)
Dec 06, 2010 70.03 70.64 69.76 70.31 1,613,252 +0.23(+0.33%)
Dec 03, 2010 69.19 70.31 69.08 70.08 2,590,841 +1.14(+1.65%)
Dec 02, 2010 67.68 69.25 67.57 68.94 3,734,012 +2.41(+3.62%)
Dec 01, 2010 65.89 66.76 65.74 66.53 3,374,755 +2.40(+3.74%)
Nov 30, 2010 62.84 64.82 62.73 64.13 3,370,516 -0.32(-0.50%)
Nov 29, 2010 64.21 64.69 63.20 64.45 3,551,259 -1.06(-1.62%)
Nov 26, 2010 65.36 66.06 65.14 65.51 706,190 -0.94(-1.41%)
Nov 24, 2010 65.72 66.45 66.45 66.45 1,172,423 +1.43(+2.20%)
Nov 23, 2010 65.60 65.94 64.62 65.02 2,257,465 -2.73(-4.03%)
Nov 22, 2010 66.81 67.85 66.43 67.75 2,178,923 -0.26(-0.38%)
Nov 19, 2010 67.21 68.17 66.86 68.01 2,682,928 -0.70(-1.02%)
Nov 18, 2010 68.18 69.14 67.96 68.71 2,467,628 +2.95(+4.49%)
Nov 17, 2010 65.76 66.80 65.55 65.76 2,515,407 -0.54(-0.81%)
Nov 16, 2010 67.08 67.11 65.34 66.30 4,671,917 -2.93(-4.23%)
Nov 15, 2010 70.33 70.66 69.21 69.23 1,719,759 -0.26(-0.37%)
Nov 12, 2010 70.17 70.95 68.89 69.49 2,373,336 -1.99(-2.78%)
Nov 11, 2010 70.73 71.87 70.32 71.48 2,421,634 +0.70(+0.99%)
Nov 10, 2010 70.16 70.89 69.11 70.78 2,921,526 +0.27(+0.38%)
Nov 09, 2010 72.17 72.35 70.00 70.51 2,799,558 -0.11(-0.16%)
Nov 08, 2010 69.65 70.77 69.52 70.62 2,332,581 -0.18(-0.25%)
Nov 05, 2010 70.41 71.60 70.27 70.80 1,870,913 +0.28(+0.40%)
Nov 04, 2010 69.89 70.55 69.50 70.52 3,015,599 +3.74(+5.60%)
Nov 03, 2010 66.35 67.17 65.59 66.78 1,430,063 +0.15(+0.23%)
Nov 02, 2010 66.49 66.72 66.26 66.63 1,363,958 +1.39(+2.13%)
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.