Rio Tinto Plc ADR (NY: RIO )

51.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 218.50 215.39 215.39 215.39 828,000 -3.09(-1.41%)
Dec 30, 2009 215.57 218.48 215.05 218.48 314,080 +2.47(+1.14%)
Dec 29, 2009 218.92 219.99 215.61 216.01 408,497 +2.55(+1.19%)
Dec 28, 2009 217.10 217.41 212.11 213.46 292,658 -1.76(-0.82%)
Dec 24, 2009 213.84 216.24 213.84 215.22 177,840 +3.37(+1.59%)
Dec 23, 2009 211.15 212.28 209.69 211.85 572,062 +4.05(+1.95%)
Dec 22, 2009 206.89 208.66 205.70 207.80 463,148 +3.63(+1.78%)
Dec 21, 2009 206.22 207.71 204.00 204.17 642,193 +0.43(+0.21%)
Dec 18, 2009 205.50 206.80 201.56 203.74 540,532 +1.14(+0.56%)
Dec 17, 2009 204.81 205.62 202.38 202.60 754,439 -7.31(-3.48%)
Dec 16, 2009 207.24 210.56 206.99 209.91 913,033 +5.87(+2.88%)
Dec 15, 2009 203.49 207.19 203.00 204.04 790,268 -5.89(-2.81%)
Dec 14, 2009 208.27 210.13 207.90 209.93 774,987 +6.11(+3.00%)
Dec 11, 2009 204.50 206.19 203.00 203.82 494,901 +1.32(+0.65%)
Dec 10, 2009 202.80 204.86 201.06 202.50 776,686 -3.19(-1.55%)
Dec 09, 2009 203.12 206.35 201.31 205.69 619,254 +5.14(+2.56%)
Dec 08, 2009 203.80 204.49 200.00 200.55 768,419 -6.86(-3.31%)
Dec 07, 2009 204.65 210.00 204.65 207.41 570,103 -0.49(-0.24%)
Dec 04, 2009 216.47 216.75 205.33 207.90 1,005,301 -2.30(-1.09%)
Dec 03, 2009 214.92 217.79 209.59 210.20 894,560 -9.69(-4.41%)
Dec 02, 2009 216.27 219.89 215.76 219.89 891,738 +8.19(+3.87%)
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.