Rio Tinto Plc ADR (NY: RIO )

56.26 -1.02 (-1.78%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 85.27 90.45 85.27 88.91 712,398 +1.74(+2.00%)
Dec 30, 2008 83.46 87.17 82.10 87.17 607,617 +1.92(+2.25%)
Dec 29, 2008 84.84 85.37 83.25 85.25 682,576 +2.59(+3.13%)
Dec 26, 2008 79.34 83.00 79.34 82.66 350,242 +1.10(+1.35%)
Dec 24, 2008 81.98 82.67 80.52 81.56 560,575 -0.65(-0.79%)
Dec 23, 2008 84.08 85.27 81.60 82.21 754,085 +2.59(+3.25%)
Dec 22, 2008 82.37 83.27 79.00 79.62 1,334,173 -5.68(-6.66%)
Dec 19, 2008 86.02 90.03 84.50 85.30 1,509,945 -4.09(-4.58%)
Dec 18, 2008 96.04 96.34 88.18 89.39 1,179,484 -7.53(-7.77%)
Dec 17, 2008 93.39 99.68 93.28 96.92 1,241,997 -1.83(-1.85%)
Dec 16, 2008 92.61 99.47 91.63 98.75 1,296,425 +9.76(+10.97%)
Dec 15, 2008 93.84 96.63 88.99 88.99 1,300,147 -3.61(-3.90%)
Dec 12, 2008 89.61 93.40 88.00 92.60 0 +2.09(+2.31%)
Dec 11, 2008 93.14 95.25 88.89 90.51 1,991,701 -3.99(-4.22%)
Dec 10, 2008 87.02 94.50 85.72 94.50 3,664,826 +21.41(+29.29%)
Dec 09, 2008 72.09 76.00 70.28 73.09 1,858,311 +0.65(+0.90%)
Dec 08, 2008 68.95 73.99 68.85 72.44 2,547,886 +7.51(+11.57%)
Dec 05, 2008 62.66 65.46 59.60 64.93 0 +4.21(+6.93%)
Dec 04, 2008 59.73 67.43 59.20 60.72 3,779,895 -6.55(-9.74%)
Dec 03, 2008 65.12 69.53 64.35 67.27 3,311,070 -10.79(-13.82%)
Dec 02, 2008 80.05 80.62 74.15 78.06 1,873,556 -2.99(-3.69%)
Dec 01, 2008 90.15 91.39 81.05 81.05 1,537,125 -18.95(-18.95%)
Nov 28, 2008 99.04 101.48 97.50 100.00 740,517 +1.50(+1.52%)
Nov 26, 2008 88.88 99.49 88.51 98.50 2,746,137 -7.59(-7.15%)
Nov 25, 2008 103.70 108.32 93.42 106.09 4,556,459 -39.90(-27.33%)
Nov 24, 2008 136.47 150.20 134.40 145.99 2,880,800 +14.88(+11.35%)
Nov 21, 2008 126.65 131.11 118.69 131.11 796,628 +16.99(+14.89%)
Nov 20, 2008 125.90 125.90 111.60 114.12 816,984 -15.78(-12.15%)
Nov 19, 2008 145.06 147.71 129.90 129.90 520,292 -15.69(-10.78%)
Nov 18, 2008 144.79 150.00 140.82 145.59 623,317 -1.16(-0.79%)
Nov 17, 2008 149.90 154.15 142.53 146.75 514,226 -3.05(-2.04%)
Nov 14, 2008 158.04 164.27 149.80 149.80 0 -16.82(-10.09%)
Nov 13, 2008 150.17 166.64 142.99 166.62 860,254 +19.97(+13.62%)
Nov 12, 2008 153.09 155.75 146.51 146.65 607,335 -17.54(-10.68%)
Nov 11, 2008 165.25 169.60 157.85 164.19 520,483 -8.05(-4.67%)
Nov 10, 2008 182.17 183.47 169.28 172.24 592,659 +4.89(+2.92%)
Nov 07, 2008 159.47 172.00 158.90 167.35 0 +9.84(+6.25%)
Nov 06, 2008 171.20 174.81 156.67 157.51 658,717 -23.04(-12.76%)
Nov 05, 2008 193.24 201.00 180.00 180.55 445,867 -19.55(-9.77%)
Nov 04, 2008 193.68 204.73 190.48 200.10 511,355 +20.30(+11.29%)
Nov 03, 2008 180.07 187.16 176.45 179.80 547,543 -6.07(-3.27%)
Oct 31, 2008 180.88 192.43 176.47 185.87 623,392 +2.12(+1.15%)
Oct 30, 2008 187.54 191.29 173.30 183.75 998,664 +7.94(+4.52%)
Oct 29, 2008 161.67 179.42 159.65 175.81 992,530 +18.09(+11.47%)
Oct 28, 2008 152.01 157.72 135.49 157.72 684,605 +19.03(+13.72%)
Oct 27, 2008 134.35 147.49 131.56 138.69 828,937 -8.50(-5.77%)
Oct 24, 2008 131.54 152.83 130.58 147.19 728,197 +3.68(+2.56%)
Oct 23, 2008 135.98 148.70 130.96 143.51 953,926 +0.51(+0.36%)
Oct 22, 2008 157.02 157.50 137.00 143.00 1,120,763 -24.75(-14.75%)
Oct 21, 2008 173.39 178.99 167.13 167.75 604,830 -11.46(-6.39%)
Oct 20, 2008 166.44 181.36 162.43 179.21 699,876 +23.96(+15.43%)
Oct 17, 2008 143.96 164.90 143.66 155.25 0 -2.75(-1.74%)
Oct 16, 2008 158.77 161.19 136.83 158.00 1,149,157 +3.73(+2.42%)
Oct 15, 2008 172.32 173.91 154.20 154.27 812,758 -39.72(-20.48%)
Oct 14, 2008 207.74 208.76 188.69 193.99 628,587 -9.51(-4.67%)
Oct 13, 2008 184.50 204.14 182.28 203.50 576,617 +32.75(+19.18%)
Oct 10, 2008 159.50 179.99 149.93 170.75 0 -4.09(-2.34%)
Oct 09, 2008 196.51 199.61 173.30 174.84 836,585 -13.41(-7.12%)
Oct 08, 2008 184.87 203.78 174.97 188.25 1,423,961 -4.18(-2.17%)
Oct 07, 2008 217.27 217.50 190.67 192.43 845,720 -9.61(-4.76%)
Oct 06, 2008 212.00 212.76 187.00 202.04 1,090,912 -22.96(-10.20%)
Oct 03, 2008 225.69 246.01 223.60 225.00 0 +6.25(+2.86%)
Oct 02, 2008 240.71 240.83 218.75 218.75 743,366 -35.49(-13.96%)
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.