Rio Tinto Plc ADR (NY: RIO )

61.07 +0.27 (+0.44%)
Streaming Delayed Price Updated: 9:54 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 59.10 59.25 56.62 56.93 4,251,358 -2.51(-4.22%)
Feb 28, 2012 59.12 59.58 58.68 59.44 2,758,856 +0.83(+1.42%)
Feb 27, 2012 57.46 58.90 57.41 58.61 2,172,030 +0.32(+0.55%)
Feb 24, 2012 57.94 58.64 57.88 58.29 2,171,017 +0.22(+0.38%)
Feb 23, 2012 57.73 58.15 57.33 58.07 2,097,810 +0.50(+0.87%)
Feb 22, 2012 57.60 57.93 57.30 57.57 2,990,772 -0.77(-1.32%)
Feb 21, 2012 58.49 58.97 58.12 58.34 1,850,756 +0.91(+1.58%)
Feb 17, 2012 58.51 58.56 57.09 57.43 2,142,403 -0.68(-1.17%)
Feb 16, 2012 56.42 58.16 56.33 58.11 2,815,636 +0.50(+0.87%)
Feb 15, 2012 58.62 58.72 57.46 57.61 2,575,194 -1.01(-1.72%)
Feb 14, 2012 58.73 58.97 58.00 58.62 2,932,514 -2.03(-3.35%)
Feb 13, 2012 60.90 60.94 60.38 60.65 2,078,058 +1.32(+2.22%)
Feb 10, 2012 59.03 59.47 58.77 59.33 2,892,975 -1.42(-2.34%)
Feb 09, 2012 60.74 60.96 60.08 60.75 3,557,648 -0.78(-1.27%)
Feb 08, 2012 62.14 62.43 61.14 61.53 2,180,865 +0.19(+0.31%)
Feb 07, 2012 61.31 61.65 60.53 61.34 3,264,932 -1.03(-1.65%)
Feb 06, 2012 62.08 62.54 62.04 62.37 1,984,981 -0.33(-0.53%)
Feb 03, 2012 62.69 63.13 62.30 62.70 5,012,369 +0.08(+0.13%)
Feb 02, 2012 62.83 63.18 62.17 62.62 3,068,062 +0.93(+1.51%)
Feb 01, 2012 61.12 62.37 61.11 61.69 4,866,019 +1.23(+2.03%)
Jan 31, 2012 60.67 60.74 59.90 60.46 5,792,598 +0.58(+0.97%)
Jan 30, 2012 59.05 60.33 58.64 59.88 4,632,740 -0.11(-0.18%)
Jan 27, 2012 59.85 60.53 59.61 59.99 2,330,072 -0.62(-1.02%)
Jan 26, 2012 61.07 61.24 60.29 60.61 4,254,055 +1.40(+2.36%)
Jan 25, 2012 57.60 59.33 57.25 59.21 4,353,366 +1.18(+2.03%)
Jan 24, 2012 57.36 58.12 57.15 58.03 2,877,190 -0.28(-0.48%)
Jan 23, 2012 57.82 58.35 57.61 58.31 3,239,203 +0.97(+1.69%)
Jan 20, 2012 57.44 57.58 57.08 57.34 2,850,768 -0.14(-0.24%)
Jan 19, 2012 57.61 57.77 57.00 57.48 2,697,405 -0.11(-0.19%)
Jan 18, 2012 56.52 57.65 56.36 57.59 3,572,133 +1.54(+2.75%)
Jan 17, 2012 56.23 56.76 55.90 56.05 4,344,896 +1.75(+3.22%)
Jan 13, 2012 54.57 54.57 53.33 54.30 3,743,871 -0.44(-0.80%)
Jan 12, 2012 54.62 54.85 54.13 54.74 3,414,899 +1.18(+2.20%)
Jan 11, 2012 53.26 53.73 53.01 53.56 2,747,966 +0.58(+1.09%)
Jan 10, 2012 53.19 53.60 52.86 52.98 3,040,202 +1.61(+3.13%)
Jan 09, 2012 51.93 51.93 51.00 51.37 2,206,857 +0.13(+0.25%)
Jan 06, 2012 51.58 51.59 50.71 51.24 2,914,270 -0.53(-1.02%)
Jan 05, 2012 51.71 51.96 51.09 51.77 2,549,640 -0.52(-0.99%)
Jan 04, 2012 52.10 52.69 51.53 52.29 3,243,670 +3.37(+6.89%)
Dec 30, 2011 48.21 49.05 48.20 48.92 1,734,445 +0.71(+1.47%)
Dec 29, 2011 47.61 48.33 47.51 48.21 2,410,949 +0.56(+1.18%)
Dec 28, 2011 48.98 49.00 47.57 47.65 1,876,328 -1.58(-3.21%)
Dec 27, 2011 49.43 49.56 48.89 49.23 947,974 -0.24(-0.49%)
Dec 23, 2011 49.48 49.67 49.10 49.47 1,068,765 +0.71(+1.46%)
Dec 21, 2011 48.75 48.88 47.83 48.76 2,680,145 -0.04(-0.08%)
Dec 20, 2011 48.34 49.05 48.33 48.80 3,179,824 +2.70(+5.86%)
Dec 19, 2011 47.27 47.48 45.99 46.10 3,341,274 -1.30(-2.74%)
Dec 16, 2011 47.83 48.36 46.99 47.40 4,267,057 +0.70(+1.50%)
Dec 15, 2011 47.90 47.94 46.59 46.70 3,502,034 -0.50(-1.06%)
Dec 14, 2011 47.64 47.99 46.65 47.20 4,899,568 -1.21(-2.50%)
Dec 13, 2011 49.71 50.48 47.94 48.41 5,133,794 -0.70(-1.43%)
Dec 12, 2011 49.51 49.55 48.45 49.11 4,018,334 -1.96(-3.84%)
Dec 09, 2011 49.80 51.25 49.69 51.07 3,282,515 +1.09(+2.18%)
Dec 08, 2011 51.57 51.92 49.80 49.98 4,191,111 -2.81(-5.32%)
Dec 07, 2011 52.58 53.10 51.92 52.79 3,207,712 +0.20(+0.38%)
Dec 06, 2011 52.80 53.18 52.14 52.59 2,272,905 -0.32(-0.60%)
Dec 05, 2011 53.13 53.69 52.51 52.91 4,419,024 +0.71(+1.36%)
Dec 02, 2011 52.64 52.79 51.90 52.20 4,621,177 +0.04(+0.08%)
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.