Rio Tinto Plc ADR (NY: RIO )

53.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 70.91 71.22 70.40 71.08 3,726,498 +1.51(+2.17%)
Feb 25, 2011 69.31 69.71 68.95 69.57 2,457,665 +1.45(+2.13%)
Feb 24, 2011 67.96 68.37 67.16 68.12 4,619,634 -0.41(-0.60%)
Feb 23, 2011 69.26 69.76 67.53 68.53 5,178,388 -0.85(-1.23%)
Feb 22, 2011 70.52 71.83 69.31 69.38 4,419,576 -2.16(-3.02%)
Feb 18, 2011 71.84 72.11 71.20 71.54 3,803,153 -1.72(-2.35%)
Feb 17, 2011 72.38 73.72 72.06 73.26 3,431,027 -0.19(-0.26%)
Feb 16, 2011 73.02 73.69 72.50 73.45 2,884,434 -0.24(-0.33%)
Feb 15, 2011 74.31 74.74 73.51 73.69 3,571,346 -2.21(-2.91%)
Feb 14, 2011 75.16 76.27 74.81 75.90 3,018,686 +1.63(+2.19%)
Feb 11, 2011 73.42 74.94 73.20 74.27 2,612,846 +0.18(+0.24%)
Feb 10, 2011 73.12 74.17 73.04 74.09 4,095,158 -1.09(-1.45%)
Feb 09, 2011 75.70 76.55 75.03 75.18 5,035,659 -1.45(-1.89%)
Feb 08, 2011 74.71 76.67 74.40 76.63 5,797,323 +2.46(+3.32%)
Feb 07, 2011 74.12 74.94 73.61 74.17 3,429,296 +1.03(+1.41%)
Feb 04, 2011 73.38 73.46 72.33 73.14 2,357,615 -0.45(-0.61%)
Feb 03, 2011 73.40 73.60 72.09 73.59 2,774,230 +0.39(+0.53%)
Feb 02, 2011 72.07 73.61 71.87 73.20 4,269,339 +1.97(+2.77%)
Feb 01, 2011 70.49 71.36 70.47 71.23 2,899,372 +1.75(+2.52%)
Jan 31, 2011 68.79 69.61 68.72 69.48 3,491,298 +1.45(+2.13%)
Jan 28, 2011 68.92 69.43 67.65 68.03 3,425,678 -2.67(-3.78%)
Jan 27, 2011 71.78 71.85 70.42 70.70 3,510,132 -0.40(-0.56%)
Jan 26, 2011 69.99 71.28 69.79 71.10 3,750,419 +2.53(+3.69%)
Jan 25, 2011 68.81 68.99 67.77 68.57 3,555,166 -1.96(-2.78%)
Jan 24, 2011 68.46 70.57 68.39 70.53 2,801,664 +2.33(+3.42%)
Jan 21, 2011 69.37 69.46 68.00 68.20 2,132,714 -0.05(-0.07%)
Jan 20, 2011 68.02 68.51 67.08 68.25 3,873,398 -1.97(-2.81%)
Jan 19, 2011 71.15 71.55 69.90 70.22 2,392,896 -1.50(-2.09%)
Jan 18, 2011 71.37 71.98 71.28 71.72 1,781,990 +0.67(+0.94%)
Jan 14, 2011 70.80 71.20 70.49 71.05 2,270,369 -0.06(-0.08%)
Jan 13, 2011 72.30 72.48 70.86 71.11 2,083,156 -0.73(-1.02%)
Jan 12, 2011 71.06 72.00 70.67 71.84 2,392,278 +1.85(+2.64%)
Jan 11, 2011 69.54 70.04 69.37 69.99 2,112,981 +1.13(+1.64%)
Jan 10, 2011 68.51 69.20 67.79 68.86 1,964,402 -0.12(-0.17%)
Jan 07, 2011 69.42 69.82 68.15 68.98 1,943,772 +0.31(+0.45%)
Jan 06, 2011 70.52 70.55 68.45 68.67 1,945,701 -1.32(-1.89%)
Jan 05, 2011 69.10 70.35 68.93 69.99 2,410,354 -1.09(-1.53%)
Jan 04, 2011 72.11 72.13 69.91 71.08 1,970,287 -0.52(-0.73%)
Jan 03, 2011 72.31 73.00 71.55 71.60 1,725,483 -0.06(-0.08%)
Dec 31, 2010 70.85 71.91 70.60 71.66 961,850 +0.33(+0.46%)
Dec 30, 2010 71.03 71.85 70.94 71.33 1,284,628 +0.51(+0.72%)
Dec 29, 2010 70.28 71.10 69.99 70.82 909,713 +0.79(+1.13%)
Dec 28, 2010 70.25 70.33 69.79 70.03 567,942 +0.43(+0.62%)
Dec 27, 2010 70.16 70.18 68.99 69.60 579,881 -0.79(-1.12%)
Dec 23, 2010 70.39 70.49 70.08 70.39 1,027,055 -0.58(-0.82%)
Dec 22, 2010 70.65 71.09 70.57 70.97 1,411,641 +0.25(+0.35%)
Dec 21, 2010 70.44 70.99 70.28 70.72 1,581,729 +1.64(+2.37%)
Dec 20, 2010 69.51 69.62 68.81 69.08 1,293,203 -0.42(-0.60%)
Dec 17, 2010 68.85 69.76 68.55 69.50 2,626,258 -0.45(-0.64%)
Dec 16, 2010 68.82 69.96 68.33 69.95 2,442,242 +1.02(+1.48%)
Dec 15, 2010 69.24 69.98 68.64 68.93 1,808,138 -1.42(-2.02%)
Dec 14, 2010 70.36 70.82 69.85 70.35 1,960,798 -0.85(-1.19%)
Dec 13, 2010 70.86 72.02 70.46 71.20 2,143,721 +0.93(+1.32%)
Dec 10, 2010 69.68 70.37 69.26 70.27 1,287,487 +0.54(+0.77%)
Dec 09, 2010 69.29 69.86 68.82 69.73 2,957,969 +0.10(+0.14%)
Dec 08, 2010 70.70 71.33 69.13 69.63 3,604,461 -1.39(-1.96%)
Dec 07, 2010 72.63 72.65 70.98 71.02 3,116,528 +0.71(+1.01%)
Dec 06, 2010 70.03 70.64 69.76 70.31 1,613,252 +0.23(+0.33%)
Dec 03, 2010 69.19 70.31 69.08 70.08 2,590,841 +1.14(+1.65%)
Dec 02, 2010 67.68 69.25 67.57 68.94 3,734,012 +2.41(+3.62%)
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.