Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.