Skip to main content
Login
Contact
E-Edition
Subscribe
Search form
Search
The Newport Daily Express
Click for weather forecast
Home
Forms
News
Sports
Classifieds
Place a Classified Ad
Obituaries
Entertainment
Special Sections
Talking About...
Photos
Videos
Games
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
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
.