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, 2011 55.76 55.87 54.00 54.06 4,589,657 -4.12(-7.08%)
Oct 28, 2011 56.80 58.50 56.74 58.18 3,324,293 +0.10(+0.17%)
Oct 27, 2011 57.80 58.94 56.23 58.08 6,700,930 +4.77(+8.95%)
Oct 26, 2011 53.27 53.50 51.55 53.31 4,099,395 +1.22(+2.34%)
Oct 25, 2011 53.27 53.33 51.73 52.09 4,725,162 -2.43(-4.46%)
Oct 24, 2011 52.67 54.87 52.51 54.52 6,581,861 +4.08(+8.09%)
Oct 21, 2011 49.62 50.45 49.48 50.44 3,812,660 +2.52(+5.26%)
Oct 20, 2011 47.95 48.23 46.77 47.92 5,418,503 +0.03(+0.06%)
Oct 19, 2011 49.84 50.06 47.69 47.89 7,070,324 -3.05(-5.99%)
Oct 18, 2011 49.64 51.32 48.58 50.94 8,076,544 -0.18(-0.35%)
Oct 17, 2011 53.15 53.18 51.00 51.12 4,177,812 -2.39(-4.47%)
Oct 14, 2011 53.78 54.02 52.68 53.51 3,232,303 +1.30(+2.49%)
Oct 13, 2011 51.69 52.52 50.72 52.21 4,233,253 -0.14(-0.27%)
Oct 12, 2011 52.29 53.25 52.05 52.35 4,265,316 +1.35(+2.65%)
Oct 11, 2011 49.92 51.18 49.63 51.00 4,569,500 -0.39(-0.76%)
Oct 10, 2011 50.72 51.40 50.57 51.39 5,126,615 +2.78(+5.72%)
Oct 07, 2011 49.64 50.10 48.05 48.61 8,753,045 +0.54(+1.12%)
Oct 06, 2011 47.99 48.42 47.31 48.07 8,323,816 +2.56(+5.63%)
Oct 05, 2011 44.39 45.58 43.73 45.51 7,108,349 +1.64(+3.74%)
Oct 04, 2011 41.66 43.91 40.50 43.87 8,460,191 +1.57(+3.71%)
Oct 03, 2011 43.03 44.16 42.28 42.30 6,918,779 -1.78(-4.04%)
Sep 30, 2011 44.51 45.28 44.08 44.08 4,392,339 -2.33(-5.02%)
Sep 29, 2011 47.85 47.99 45.32 46.41 5,225,700 -0.35(-0.75%)
Sep 28, 2011 49.42 49.44 46.51 46.76 4,834,183 -2.25(-4.59%)
Sep 27, 2011 48.98 50.19 48.62 49.01 6,003,338 +1.63(+3.44%)
Sep 26, 2011 46.03 47.45 45.24 47.38 6,442,795 +0.94(+2.02%)
Sep 23, 2011 45.34 46.65 45.23 46.44 4,277,656 +0.37(+0.80%)
Sep 22, 2011 47.71 47.92 45.22 46.07 12,315,704 -5.22(-10.18%)
Sep 21, 2011 54.11 54.26 51.27 51.29 7,474,274 -3.42(-6.25%)
Sep 20, 2011 55.53 56.19 54.54 54.71 3,303,963 -0.41(-0.74%)
Sep 19, 2011 55.01 55.44 54.43 55.12 3,224,455 -2.34(-4.07%)
Sep 16, 2011 58.13 58.30 57.11 57.46 1,893,576 -0.43(-0.74%)
Sep 15, 2011 57.59 58.09 56.89 57.89 2,438,794 +1.47(+2.61%)
Sep 14, 2011 56.86 57.19 55.08 56.42 3,507,414 -0.32(-0.56%)
Sep 13, 2011 55.92 57.22 55.29 56.74 2,657,295 +0.59(+1.05%)
Sep 12, 2011 55.12 56.18 54.56 56.15 3,184,518 -0.29(-0.51%)
Sep 09, 2011 56.94 57.65 55.85 56.44 3,202,885 -1.70(-2.92%)
Sep 08, 2011 59.05 59.84 57.94 58.14 3,268,596 -1.62(-2.71%)
Sep 07, 2011 58.60 59.86 58.40 59.76 2,274,842 +2.27(+3.95%)
Sep 06, 2011 55.87 57.52 55.86 57.49 3,215,549 -1.68(-2.84%)
Sep 02, 2011 59.45 60.15 58.60 59.17 2,327,238 -1.24(-2.05%)
Sep 01, 2011 61.16 61.62 60.34 60.41 2,254,644 -0.75(-1.23%)
Aug 31, 2011 61.62 62.37 60.74 61.16 3,077,866 +0.56(+0.92%)
Aug 30, 2011 59.39 60.98 59.08 60.60 2,822,197 +0.10(+0.17%)
Aug 29, 2011 59.65 60.64 59.43 60.50 1,671,829 +1.88(+3.21%)
Aug 26, 2011 56.91 58.71 55.61 58.62 2,201,975 +1.65(+2.90%)
Aug 25, 2011 58.66 59.22 56.72 56.97 2,570,767 -1.29(-2.21%)
Aug 24, 2011 57.65 58.87 57.16 58.26 3,423,008 +0.07(+0.12%)
Aug 23, 2011 56.19 58.23 55.68 58.19 3,143,245 +2.50(+4.49%)
Aug 22, 2011 58.03 58.03 55.60 55.69 3,306,693 -0.29(-0.52%)
Aug 19, 2011 56.34 58.44 55.89 55.98 3,389,574 -1.62(-2.81%)
Aug 18, 2011 58.86 58.95 57.00 57.60 3,427,050 -4.06(-6.58%)
Aug 17, 2011 62.03 62.75 60.94 61.66 2,174,851 +0.85(+1.40%)
Aug 16, 2011 60.17 61.98 59.84 60.81 3,321,983 -0.80(-1.30%)
Aug 15, 2011 60.90 61.86 60.50 61.61 2,549,359 +1.75(+2.92%)
Aug 12, 2011 59.71 60.76 58.73 59.86 3,571,295 +1.45(+2.48%)
Aug 11, 2011 55.98 59.08 55.47 58.41 3,716,302 +3.20(+5.80%)
Aug 10, 2011 56.98 57.46 54.94 55.21 7,912,120 -4.62(-7.72%)
Aug 09, 2011 55.91 59.84 54.82 59.83 7,777,989 +7.41(+14.14%)
Aug 08, 2011 55.91 57.09 52.36 52.42 8,013,431 -6.77(-11.44%)
Aug 05, 2011 62.57 62.68 57.20 59.19 7,703,107 -1.41(-2.33%)
Aug 04, 2011 62.79 63.19 60.55 60.60 6,917,953 -6.53(-9.73%)
Aug 03, 2011 67.65 67.71 65.73 67.13 2,900,588 +0.07(+0.10%)
Aug 02, 2011 68.28 69.05 67.03 67.06 3,829,938 -3.23(-4.60%)
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.