Rio Tinto Plc ADR (NY: RIO )

62.94 USD +0.61 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 50.69 50.78 49.91 49.98 2,112,776 +0.02(+0.04%)
Oct 26, 2012 50.41 49.96 49.96 49.96 1,958,300 -0.42(-0.83%)
Oct 25, 2012 50.86 51.00 49.81 50.38 2,533,980 +0.47(+0.94%)
Oct 24, 2012 50.43 50.58 49.82 49.91 2,162,797 +0.00(+0.00%)
Oct 23, 2012 49.71 50.22 49.54 49.91 3,226,429 -1.09(-2.14%)
Oct 19, 2012 51.96 51.97 50.76 51.00 2,962,044 -1.09(-2.09%)
Oct 18, 2012 51.63 52.89 51.60 52.09 5,268,496 +0.13(+0.25%)
Oct 17, 2012 51.57 52.01 51.09 51.96 4,848,686 +2.30(+4.63%)
Oct 16, 2012 48.99 49.73 48.85 49.66 3,330,146 +1.32(+2.73%)
Oct 15, 2012 47.93 48.41 47.62 48.34 2,532,312 -0.35(-0.72%)
Oct 12, 2012 48.91 49.28 48.54 48.69 1,792,974 -0.56(-1.14%)
Oct 11, 2012 49.23 49.62 48.89 49.25 2,838,664 +1.01(+2.09%)
Oct 10, 2012 48.74 48.74 47.79 48.24 2,765,869 -0.07(-0.14%)
Oct 09, 2012 48.84 49.08 48.23 48.31 3,593,912 +0.14(+0.29%)
Oct 08, 2012 47.63 48.28 47.40 48.17 2,505,626 +0.35(+0.73%)
Oct 05, 2012 48.76 49.03 47.64 47.82 3,162,542 +0.23(+0.48%)
Oct 04, 2012 47.03 47.90 47.02 47.59 3,155,858 +0.78(+1.67%)
Oct 03, 2012 47.46 47.50 46.74 46.81 2,715,240 -0.41(-0.87%)
Oct 02, 2012 48.07 48.18 46.98 47.22 2,977,378 +0.13(+0.28%)
Oct 01, 2012 47.02 47.69 46.95 47.09 3,067,622 +0.33(+0.71%)
Sep 28, 2012 47.23 47.42 46.62 46.76 2,691,356 -0.67(-1.41%)
Sep 27, 2012 46.61 47.52 46.59 47.43 3,123,780 +0.82(+1.76%)
Sep 26, 2012 46.17 46.92 45.86 46.61 5,466,214 -0.31(-0.66%)
Sep 25, 2012 47.82 48.20 46.91 46.92 4,524,830 -1.29(-2.68%)
Sep 24, 2012 48.31 48.53 48.00 48.21 4,023,547 -1.21(-2.45%)
Sep 21, 2012 50.05 50.20 49.30 49.42 3,341,702 -0.91(-1.81%)
Sep 20, 2012 49.79 50.50 49.47 50.33 3,178,963 -1.09(-2.12%)
Sep 19, 2012 51.40 51.58 50.93 51.42 2,349,097 -0.63(-1.21%)
Sep 18, 2012 51.45 52.18 51.21 52.05 2,545,253 +0.37(+0.72%)
Sep 17, 2012 52.89 52.90 51.58 51.68 3,380,614 -1.50(-2.82%)
Sep 14, 2012 53.19 53.90 52.99 53.18 5,613,777 +1.91(+3.73%)
Sep 13, 2012 48.95 51.48 48.70 51.27 4,403,297 +1.54(+3.10%)
Sep 12, 2012 50.59 50.63 49.34 49.73 3,714,887 +0.40(+0.81%)
Sep 11, 2012 48.79 49.55 48.76 49.33 2,843,995 +0.97(+2.01%)
Sep 10, 2012 49.41 49.64 48.30 48.36 3,512,240 -0.28(-0.58%)
Sep 07, 2012 47.81 48.80 47.70 48.64 5,840,106 +3.08(+6.76%)
Sep 06, 2012 44.50 45.59 44.50 45.56 5,318,157 +2.21(+5.10%)
Sep 05, 2012 43.15 43.53 42.85 43.35 2,681,921 +0.19(+0.44%)
Sep 04, 2012 43.52 43.57 43.00 43.16 2,618,045 -0.67(-1.53%)
Aug 31, 2012 43.69 43.90 43.11 43.83 3,671,403 +0.83(+1.93%)
Aug 30, 2012 42.90 43.25 42.81 43.00 4,841,652 -0.86(-1.96%)
Aug 29, 2012 44.18 44.27 43.78 43.86 3,409,767 -1.55(-3.41%)
Aug 27, 2012 45.99 46.03 45.38 45.41 1,952,022 -0.65(-1.41%)
Aug 24, 2012 45.72 46.35 45.55 46.06 2,211,461 -0.49(-1.05%)
Aug 23, 2012 47.21 47.31 46.50 46.55 2,459,417 -0.92(-1.94%)
Aug 22, 2012 47.10 47.59 46.77 47.47 2,481,275 -0.17(-0.36%)
Aug 21, 2012 48.34 48.73 47.55 47.64 2,400,408 +0.22(+0.46%)
Aug 20, 2012 47.02 47.60 46.88 47.42 1,905,576 -0.10(-0.21%)
Aug 17, 2012 47.59 47.81 47.42 47.52 2,195,302 -0.75(-1.55%)
Aug 16, 2012 48.26 48.42 47.77 48.27 2,595,055 +0.56(+1.17%)
Aug 15, 2012 47.93 48.10 47.52 47.71 3,284,206 -2.16(-4.33%)
Aug 14, 2012 49.98 50.33 49.78 49.87 6,048,323 -0.48(-0.95%)
Aug 13, 2012 50.35 50.67 50.05 50.35 2,213,395 -0.35(-0.69%)
Aug 10, 2012 49.89 50.73 49.73 50.70 2,279,079 +0.27(+0.54%)
Aug 09, 2012 50.05 50.62 49.92 50.43 2,875,795 +0.27(+0.54%)
Aug 08, 2012 50.17 50.61 49.77 50.16 3,876,625 +1.35(+2.77%)
Aug 07, 2012 48.94 49.21 48.61 48.81 2,649,387 +0.30(+0.62%)
Aug 06, 2012 48.23 48.89 48.15 48.51 2,684,573 +0.92(+1.93%)
Aug 03, 2012 47.02 47.79 46.84 47.59 5,828,795 +2.39(+5.29%)
Aug 02, 2012 45.61 46.02 44.65 45.20 3,204,704 -1.34(-2.88%)
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.