Rio Tinto Plc ADR (NY: RIO )

64.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 184.79 185.04 175.00 178.03 947,203 -7.51(-4.05%)
Oct 29, 2009 182.53 186.69 181.51 185.54 928,923 +11.24(+6.45%)
Oct 28, 2009 180.38 181.86 173.70 174.30 1,513,513 -11.90(-6.39%)
Oct 27, 2009 193.05 193.34 185.60 186.20 973,623 -5.92(-3.08%)
Oct 26, 2009 198.68 201.97 192.00 192.12 960,154 -3.09(-1.58%)
Oct 23, 2009 196.94 197.78 194.24 195.21 834,644 -3.05(-1.54%)
Oct 22, 2009 195.65 198.26 193.00 198.26 776,640 +0.84(+0.43%)
Oct 21, 2009 193.21 202.49 193.21 197.42 1,023,776 +3.19(+1.64%)
Oct 20, 2009 192.80 195.58 192.80 194.23 830,097 -2.05(-1.04%)
Oct 19, 2009 192.76 197.32 191.42 196.28 708,344 +5.03(+2.63%)
Oct 16, 2009 189.50 192.14 188.13 191.25 679,888 -2.69(-1.39%)
Oct 15, 2009 192.18 194.92 191.65 193.94 731,144 +0.53(+0.27%)
Oct 14, 2009 190.55 194.12 189.06 193.41 1,096,001 +10.94(+6.00%)
Oct 13, 2009 182.96 184.00 180.36 182.47 880,475 +1.22(+0.67%)
Oct 12, 2009 184.09 185.14 180.45 181.25 639,693 -1.37(-0.75%)
Oct 09, 2009 181.34 183.45 180.00 182.62 616,880 +0.10(+0.05%)
Oct 08, 2009 181.69 184.50 180.12 182.52 1,028,195 +6.32(+3.59%)
Oct 07, 2009 174.52 176.56 173.19 176.20 771,982 +2.18(+1.25%)
Oct 06, 2009 170.03 175.95 168.85 174.02 1,100,148 +7.34(+4.40%)
Oct 05, 2009 162.32 167.50 161.50 166.68 674,028 +5.80(+3.61%)
Oct 02, 2009 158.31 162.53 157.34 160.88 1,024,215 -2.60(-1.59%)
Oct 01, 2009 168.46 168.46 163.00 163.48 652,786 -6.81(-4.00%)
Sep 30, 2009 172.90 173.81 167.73 170.29 789,131 -1.47(-0.86%)
Sep 29, 2009 169.81 172.70 168.51 171.76 638,576 -1.24(-0.72%)
Sep 28, 2009 167.03 173.22 166.87 173.00 490,396 +5.11(+3.04%)
Sep 25, 2009 168.25 170.00 167.09 167.89 664,234 -3.23(-1.89%)
Sep 24, 2009 176.34 176.97 169.00 171.12 947,068 -5.29(-3.00%)
Sep 23, 2009 180.61 181.68 176.36 176.41 679,805 -2.73(-1.52%)
Sep 22, 2009 179.02 180.00 178.05 179.14 599,343 +4.91(+2.82%)
Sep 21, 2009 173.03 175.20 171.38 174.23 820,771 -4.82(-2.69%)
Sep 18, 2009 180.64 181.24 178.50 179.05 987,178 -1.05(-0.58%)
Sep 17, 2009 179.16 182.61 179.00 180.10 853,621 -0.11(-0.06%)
Sep 16, 2009 181.30 183.37 179.50 180.21 1,130,049 +3.46(+1.96%)
Sep 15, 2009 174.37 177.48 173.00 176.75 713,371 +3.18(+1.83%)
Sep 14, 2009 170.28 174.15 170.06 173.57 495,901 -0.72(-0.41%)
Sep 11, 2009 176.40 177.56 171.85 174.29 671,454 +2.09(+1.21%)
Sep 10, 2009 168.84 172.34 166.98 172.20 597,402 +4.68(+2.79%)
Sep 09, 2009 169.89 171.27 165.00 167.52 856,455 -0.02(-0.01%)
Sep 08, 2009 169.17 170.16 166.78 167.54 762,374 +7.69(+4.81%)
Sep 04, 2009 157.19 160.95 155.45 159.85 589,887 +3.52(+2.25%)
Sep 03, 2009 156.70 157.40 153.80 156.33 722,415 +5.38(+3.56%)
Sep 02, 2009 148.25 152.00 147.87 150.95 895,986 -1.42(-0.93%)
Sep 01, 2009 153.16 158.11 150.52 152.37 958,880 -2.79(-1.80%)
Aug 31, 2009 154.13 156.19 153.28 155.16 440,951 -3.00(-1.90%)
Aug 28, 2009 161.29 161.43 156.34 158.16 666,409 +0.80(+0.51%)
Aug 27, 2009 155.05 158.93 152.81 157.36 733,954 +0.32(+0.20%)
Aug 26, 2009 156.00 157.19 153.58 157.04 1,208,185 -4.52(-2.80%)
Aug 25, 2009 164.87 165.32 160.84 161.56 910,937 -0.95(-0.58%)
Aug 24, 2009 164.93 165.95 161.42 162.51 662,617 +3.26(+2.05%)
Aug 21, 2009 156.75 160.26 155.97 159.25 744,386 +5.39(+3.50%)
Aug 20, 2009 154.29 157.46 152.71 153.86 762,343 -1.12(-0.72%)
Aug 19, 2009 149.43 155.87 149.28 154.98 630,811 +1.88(+1.23%)
Aug 18, 2009 150.65 153.59 150.21 153.10 645,739 +6.77(+4.62%)
Aug 17, 2009 147.42 149.22 145.41 146.33 956,928 -11.96(-7.55%)
Aug 14, 2009 161.70 161.75 155.12 158.29 710,380 -4.54(-2.79%)
Aug 13, 2009 160.99 163.46 157.61 162.83 1,090,304 +7.00(+4.49%)
Aug 12, 2009 150.20 157.51 150.20 155.83 892,204 +0.88(+0.57%)
Aug 11, 2009 153.25 155.75 151.88 154.95 726,653 -0.57(-0.37%)
Aug 10, 2009 156.17 156.82 153.68 155.52 935,703 -8.19(-5.00%)
Aug 07, 2009 166.72 167.90 161.10 163.71 997,146 -2.97(-1.78%)
Aug 06, 2009 170.71 172.24 163.65 166.68 777,306 -6.69(-3.86%)
Aug 05, 2009 174.46 175.24 169.34 173.37 771,001 +0.90(+0.52%)
Aug 04, 2009 172.93 175.90 171.67 172.47 926,306 -6.16(-3.45%)
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.