Rio Tinto Plc ADR (NY: RIO )

59.83 -1.17 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 203.20 208.12 200.80 207.80 802,933 +3.25(+1.59%)
Feb 25, 2010 197.56 204.55 196.87 204.55 1,546,927 -1.30(-0.63%)
Feb 24, 2010 207.32 210.15 204.87 205.85 743,436 -2.72(-1.30%)
Feb 23, 2010 212.15 214.15 206.79 208.57 741,666 -5.97(-2.78%)
Feb 22, 2010 216.98 217.68 214.23 214.54 756,588 +1.24(+0.58%)
Feb 19, 2010 210.85 215.38 210.08 213.30 1,030,730 -2.49(-1.15%)
Feb 18, 2010 213.65 217.00 213.61 215.79 674,897 +0.54(+0.25%)
Feb 17, 2010 216.27 217.75 213.17 215.25 865,746 +3.41(+1.61%)
Feb 16, 2010 209.15 212.90 208.19 211.84 892,053 +8.79(+4.33%)
Feb 12, 2010 198.57 203.05 203.05 203.05 4,701,600 -3.35(-1.62%)
Feb 11, 2010 200.58 206.92 198.01 206.40 1,247,731 +7.20(+3.61%)
Feb 10, 2010 200.10 201.42 194.85 199.20 1,249,002 -1.08(-0.54%)
Feb 09, 2010 199.92 203.29 197.38 200.28 1,354,961 +12.70(+6.77%)
Feb 08, 2010 190.64 194.00 187.58 187.58 1,479,653 -7.72(-3.95%)
Feb 05, 2010 191.48 195.30 185.56 195.30 2,015,156 +2.37(+1.23%)
Feb 04, 2010 200.50 201.33 192.09 192.93 1,101,461 -12.34(-6.01%)
Feb 03, 2010 207.23 210.49 205.00 205.27 745,586 -5.63(-2.67%)
Feb 02, 2010 211.69 212.79 207.37 210.90 1,118,014 +5.70(+2.78%)
Feb 01, 2010 199.47 207.38 198.38 205.20 1,091,333 +11.18(+5.76%)
Jan 29, 2010 199.86 203.02 192.63 194.02 1,076,224 -2.78(-1.41%)
Jan 28, 2010 206.53 206.53 195.68 196.80 826,703 -6.98(-3.43%)
Jan 27, 2010 204.57 206.37 200.00 203.78 803,342 -0.71(-0.35%)
Jan 26, 2010 203.34 208.23 202.10 204.49 942,163 -5.41(-2.58%)
Jan 25, 2010 210.89 213.56 208.59 209.90 682,722 +3.11(+1.50%)
Jan 22, 2010 207.20 213.93 206.00 206.79 1,617,152 -6.19(-2.91%)
Jan 21, 2010 220.94 223.57 211.21 212.98 1,296,396 -16.14(-7.04%)
Jan 20, 2010 228.43 229.61 225.05 229.12 995,552 -10.68(-4.45%)
Jan 19, 2010 235.12 240.43 235.12 239.80 591,135 +6.17(+2.64%)
Jan 15, 2010 237.48 233.63 233.63 233.63 2,350,000 -4.23(-1.78%)
Jan 14, 2010 236.91 239.00 235.17 237.86 809,015 +3.92(+1.68%)
Jan 13, 2010 231.75 234.90 228.56 233.94 666,754 +5.79(+2.54%)
Jan 12, 2010 228.48 231.43 226.89 228.15 615,571 -6.99(-2.97%)
Jan 11, 2010 240.01 240.31 233.85 235.14 532,402 -2.06(-0.87%)
Jan 08, 2010 234.92 237.38 232.79 237.20 538,929 +2.61(+1.11%)
Jan 07, 2010 233.01 234.69 230.31 234.59 479,876 +0.04(+0.02%)
Jan 06, 2010 229.47 235.75 229.47 234.55 682,425 +6.94(+3.05%)
Jan 05, 2010 226.89 229.19 225.69 227.61 569,134 +3.50(+1.56%)
Jan 04, 2010 222.90 224.53 222.59 224.11 525,120 +8.72(+4.05%)
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.