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

Rio Tinto Plc ADR (NY: RIO )

69.85 -0.49 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 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 48.73 51.69 48.73 50.81 1,246,616 +0.99(+2.00%)
Dec 30, 2008 47.69 49.81 46.92 49.81 1,063,261 +1.10(+2.25%)
Dec 29, 2008 48.48 48.79 47.57 48.72 1,194,431 +1.48(+3.13%)
Dec 26, 2008 45.34 47.43 45.34 47.24 612,884 +0.63(+1.35%)
Dec 24, 2008 46.85 47.24 46.01 46.61 980,943 -0.37(-0.79%)
Dec 23, 2008 48.05 48.73 46.63 46.98 1,319,564 +1.48(+3.25%)
Dec 22, 2008 47.07 47.59 45.15 45.50 2,334,653 -3.25(-6.66%)
Dec 19, 2008 49.16 51.45 48.29 48.75 2,642,234 -2.34(-4.58%)
Dec 18, 2008 54.88 55.05 50.39 51.08 2,063,964 -4.30(-7.77%)
Dec 17, 2008 53.37 56.96 53.31 55.39 2,173,355 -1.05(-1.85%)
Dec 16, 2008 52.92 56.84 52.36 56.43 2,268,598 +5.58(+10.97%)
Dec 15, 2008 53.63 55.22 50.85 50.85 2,275,111 -2.06(-3.90%)
Dec 12, 2008 51.21 53.37 50.29 52.92 0 +1.19(+2.31%)
Dec 11, 2008 53.23 54.43 50.80 51.72 3,485,253 -2.28(-4.22%)
Dec 10, 2008 49.73 54.00 48.99 54.00 6,413,034 +12.24(+29.29%)
Dec 09, 2008 41.20 43.43 40.16 41.77 3,251,835 +0.37(+0.90%)
Dec 08, 2008 39.40 42.28 39.35 41.40 4,458,514 +4.29(+11.57%)
Dec 05, 2008 35.81 37.41 34.06 37.11 0 +2.41(+6.93%)
Dec 04, 2008 34.13 38.53 33.83 34.70 6,614,391 -3.74(-9.74%)
Dec 03, 2008 37.21 39.73 36.77 38.44 5,794,000 -6.17(-13.82%)
Dec 02, 2008 45.75 46.07 42.37 44.61 3,278,512 -1.71(-3.69%)
Dec 01, 2008 51.52 52.23 46.32 46.32 2,689,796 -10.83(-18.95%)
Nov 28, 2008 56.60 57.99 55.72 57.15 1,295,821 +0.86(+1.52%)
Nov 26, 2008 50.79 56.86 50.58 56.29 4,805,431 -4.34(-7.15%)
Nov 25, 2008 59.26 61.90 53.39 60.63 7,973,291 -22.80(-27.33%)
Nov 24, 2008 77.99 85.83 76.80 83.43 5,041,076 +8.50(+11.35%)
Nov 21, 2008 72.38 74.92 67.83 74.92 1,394,009 +9.71(+14.89%)
Nov 20, 2008 71.95 71.95 63.78 65.22 1,429,630 -9.02(-12.15%)
Nov 19, 2008 82.90 84.41 74.23 74.23 910,452 -8.97(-10.78%)
Nov 18, 2008 82.74 85.72 80.47 83.20 1,090,734 -0.66(-0.79%)
Nov 17, 2008 85.66 88.09 81.45 83.86 899,837 -1.74(-2.04%)
Nov 14, 2008 90.31 93.87 85.61 85.61 0 -9.61(-10.09%)
Nov 13, 2008 85.82 95.23 81.71 95.22 1,505,347 +11.41(+13.62%)
Nov 12, 2008 87.49 89.01 83.73 83.81 1,062,768 -10.02(-10.68%)
Nov 11, 2008 94.43 96.92 90.21 93.83 910,786 -4.60(-4.67%)
Nov 10, 2008 104.10 104.85 96.74 98.43 1,037,086 +2.79(+2.92%)
Nov 07, 2008 91.13 98.29 90.81 95.63 0 +5.62(+6.25%)
Nov 06, 2008 97.83 99.90 89.53 90.01 1,152,680 -13.17(-12.76%)
Nov 05, 2008 110.43 114.86 102.86 103.18 780,217 -11.17(-9.77%)
Nov 04, 2008 110.68 117.00 108.85 114.35 894,813 +11.60(+11.29%)
Nov 03, 2008 102.90 106.95 100.83 102.75 958,138 -3.47(-3.27%)
Oct 31, 2008 103.37 109.97 100.85 106.22 1,090,866 +1.21(+1.15%)
Oct 30, 2008 107.17 109.32 99.03 105.01 1,747,549 +4.54(+4.52%)
Oct 29, 2008 92.39 102.53 91.23 100.47 1,736,816 +10.34(+11.47%)
Oct 28, 2008 86.87 90.13 77.43 90.13 1,197,981 +10.88(+13.72%)
Oct 27, 2008 76.78 84.29 75.18 79.26 1,450,546 -4.86(-5.77%)
Oct 24, 2008 75.17 87.34 74.62 84.11 1,274,263 +2.10(+2.56%)
Oct 23, 2008 77.71 84.98 74.84 82.01 1,669,263 +0.29(+0.36%)
Oct 22, 2008 89.73 90.01 78.29 81.72 1,961,209 -14.14(-14.75%)
Oct 21, 2008 99.09 102.29 95.51 95.86 1,058,384 -6.55(-6.39%)
Oct 20, 2008 95.11 103.64 92.82 102.41 1,224,704 +13.69(+15.43%)
Oct 17, 2008 82.27 94.23 82.10 88.72 0 -1.57(-1.74%)
Oct 16, 2008 90.73 92.11 78.19 90.29 2,010,895 +2.13(+2.42%)
Oct 15, 2008 98.47 99.38 88.12 88.16 1,422,235 -22.70(-20.48%)
Oct 14, 2008 118.72 119.30 107.83 110.86 1,099,956 -5.43(-4.67%)
Oct 13, 2008 105.44 116.66 104.17 116.29 1,009,015 +18.72(+19.18%)
Oct 10, 2008 91.15 102.86 85.68 97.58 0 -2.34(-2.34%)
Oct 09, 2008 112.30 114.07 99.03 99.92 1,463,929 -7.66(-7.12%)
Oct 08, 2008 105.65 116.45 99.99 107.58 2,491,771 -2.39(-2.17%)
Oct 07, 2008 124.16 124.29 108.96 109.97 1,479,915 -5.49(-4.76%)
Oct 06, 2008 121.15 121.58 106.86 115.46 1,908,973 -13.12(-10.20%)
Oct 03, 2008 128.97 140.59 127.78 128.58 0 +3.57(+2.86%)
Oct 02, 2008 137.56 137.63 125.01 125.01 1,300,807 -20.28(-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.