Rio Tinto Plc ADR (NY: RIO )

69.57 +0.93 (+1.35%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 30.65 31.58 30.59 31.41 9,048,484 +2.65(+9.22%)
Nov 29, 2011 28.68 29.13 28.48 28.75 4,939,633 -0.22(-0.76%)
Nov 28, 2011 29.26 29.40 28.63 28.97 6,117,751 +1.55(+5.65%)
Nov 25, 2011 27.77 28.19 27.40 27.42 3,994,657 +0.01(+0.04%)
Nov 23, 2011 27.85 27.86 27.33 27.41 6,102,213 -1.15(-4.02%)
Nov 22, 2011 28.66 28.94 28.18 28.56 7,105,600 -0.39(-1.35%)
Nov 21, 2011 28.96 29.13 28.39 28.95 8,320,660 -1.60(-5.25%)
Nov 18, 2011 30.78 30.83 30.24 30.55 5,079,630 -0.08(-0.27%)
Nov 17, 2011 31.49 31.51 30.36 30.64 8,028,262 -0.93(-2.94%)
Nov 16, 2011 31.97 32.33 31.52 31.57 5,631,784 -1.19(-3.63%)
Nov 15, 2011 32.33 33.02 32.19 32.75 6,118,427 +0.78(+2.42%)
Nov 14, 2011 32.46 32.58 31.70 31.98 4,975,488 -0.85(-2.60%)
Nov 11, 2011 32.23 32.98 32.23 32.83 5,296,416 +0.63(+1.97%)
Nov 10, 2011 32.47 32.55 31.71 32.20 6,211,489 +0.18(+0.57%)
Nov 09, 2011 32.85 33.05 31.94 32.02 8,525,729 -2.11(-6.17%)
Nov 08, 2011 33.79 34.22 33.33 34.12 7,023,576 +0.86(+2.58%)
Nov 07, 2011 32.88 33.33 32.55 33.26 6,092,990 +0.10(+0.30%)
Nov 04, 2011 32.91 33.45 32.29 33.16 5,614,976 +0.04(+0.11%)
Nov 03, 2011 32.24 33.21 31.71 33.13 10,713,209 +1.31(+4.11%)
Nov 02, 2011 31.58 32.15 31.30 31.82 6,736,589 +1.07(+3.48%)
Nov 01, 2011 30.49 31.33 30.28 30.75 12,527,179 -1.24(-3.88%)
Oct 31, 2011 33.00 33.06 31.96 31.99 7,755,724 -2.44(-7.08%)
Oct 28, 2011 33.61 34.62 33.58 34.43 5,617,478 +0.06(+0.17%)
Oct 27, 2011 34.20 34.88 33.28 34.37 11,323,409 +2.82(+8.95%)
Oct 26, 2011 31.52 31.66 30.51 31.55 6,927,266 +0.72(+2.34%)
Oct 25, 2011 31.52 31.56 30.61 30.83 7,984,704 -1.44(-4.46%)
Oct 24, 2011 31.17 32.47 31.07 32.26 11,122,203 +2.41(+8.09%)
Oct 21, 2011 29.36 29.86 29.28 29.85 6,442,734 +1.49(+5.26%)
Oct 20, 2011 28.38 28.54 27.68 28.36 9,156,330 +0.02(+0.06%)
Oct 19, 2011 29.49 29.62 28.22 28.34 11,947,621 -1.80(-5.99%)
Oct 18, 2011 29.38 30.37 28.75 30.15 13,647,958 -0.11(-0.35%)
Oct 17, 2011 31.45 31.47 30.18 30.25 7,059,777 -1.41(-4.47%)
Oct 14, 2011 31.83 31.97 31.17 31.67 5,462,031 +0.77(+2.49%)
Oct 13, 2011 30.59 31.08 30.01 30.90 7,153,463 -0.08(-0.27%)
Oct 12, 2011 30.94 31.51 30.80 30.98 7,207,644 +0.80(+2.65%)
Oct 11, 2011 29.54 30.29 29.37 30.18 7,721,662 -0.23(-0.76%)
Oct 10, 2011 30.01 30.42 29.93 30.41 8,663,090 +1.65(+5.72%)
Oct 07, 2011 29.38 29.65 28.43 28.77 14,791,127 +0.32(+1.12%)
Oct 06, 2011 28.40 28.65 28.00 28.45 14,065,805 +1.51(+5.62%)
Oct 05, 2011 26.27 26.97 25.88 26.93 12,011,877 +0.97(+3.74%)
Oct 04, 2011 24.65 25.98 23.97 25.96 14,296,255 +0.93(+3.71%)
Oct 03, 2011 25.46 26.13 25.02 25.03 11,691,536 -1.05(-4.04%)
Sep 30, 2011 26.34 26.80 26.09 26.09 7,422,291 -1.38(-5.02%)
Sep 29, 2011 28.32 28.40 26.82 27.46 8,830,526 -0.21(-0.75%)
Sep 28, 2011 29.25 29.26 27.52 27.67 8,168,930 -1.33(-4.59%)
Sep 27, 2011 28.99 29.70 28.77 29.00 10,144,600 +0.96(+3.44%)
Sep 26, 2011 27.24 28.08 26.77 28.04 10,887,206 +0.56(+2.02%)
Sep 23, 2011 26.83 27.61 26.77 27.48 7,228,496 +0.22(+0.80%)
Sep 22, 2011 28.23 28.36 26.76 27.26 20,811,404 -3.09(-10.18%)
Sep 21, 2011 32.02 32.11 30.34 30.35 12,630,226 -2.02(-6.25%)
Sep 20, 2011 32.86 33.25 32.28 32.38 5,583,124 -0.24(-0.74%)
Sep 19, 2011 32.55 32.81 32.21 32.62 5,448,769 -1.38(-4.07%)
Sep 16, 2011 34.40 34.50 33.80 34.00 3,199,815 -0.25(-0.74%)
Sep 15, 2011 34.08 34.38 33.67 34.26 4,121,138 +0.87(+2.61%)
Sep 14, 2011 33.65 33.84 32.60 33.39 5,926,921 -0.19(-0.56%)
Sep 13, 2011 33.09 33.86 32.72 33.58 4,490,367 +0.35(+1.05%)
Sep 12, 2011 32.62 33.25 32.29 33.23 5,381,283 -0.17(-0.51%)
Sep 09, 2011 33.70 34.12 33.05 33.40 5,412,320 -1.01(-2.92%)
Sep 08, 2011 34.94 35.41 34.29 34.41 5,523,360 -0.96(-2.71%)
Sep 07, 2011 34.68 35.42 34.56 35.36 3,844,088 +1.34(+3.95%)
Sep 06, 2011 33.06 34.04 33.06 34.02 5,433,720 -0.99(-2.84%)
Sep 02, 2011 35.18 35.60 34.68 35.02 3,932,628 -0.73(-2.05%)
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.