Rio Tinto Plc ADR (NY: RIO )

69.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.71 32.94 32.62 32.73 2,710,666 -0.16(-0.48%)
Feb 27, 2013 32.24 33.07 32.16 32.88 3,516,572 +0.37(+1.13%)
Feb 26, 2013 32.51 32.66 32.27 32.52 3,219,850 +0.17(+0.53%)
Feb 25, 2013 32.36 32.68 32.27 32.35 8,783,098 -0.34(-1.03%)
Feb 22, 2013 32.75 32.82 32.26 32.68 4,342,483 -0.05(-0.17%)
Feb 21, 2013 32.77 33.09 32.54 32.74 8,088,008 -0.98(-2.90%)
Feb 20, 2013 34.13 34.18 33.68 33.71 8,232,297 -1.34(-3.83%)
Feb 19, 2013 35.10 35.18 34.77 35.06 3,323,094 -0.19(-0.54%)
Feb 15, 2013 35.47 35.55 35.12 35.24 1,848,639 -0.23(-0.65%)
Feb 14, 2013 35.23 35.60 35.23 35.48 2,808,441 -0.13(-0.38%)
Feb 13, 2013 35.66 35.93 35.52 35.61 3,932,983 +0.65(+1.87%)
Feb 12, 2013 34.73 35.13 34.70 34.96 1,308,404 -0.10(-0.30%)
Feb 11, 2013 34.91 35.09 34.77 35.06 2,185,008 -0.07(-0.19%)
Feb 08, 2013 35.32 35.54 35.02 35.13 3,987,967 +0.18(+0.52%)
Feb 07, 2013 35.10 35.13 34.64 34.95 2,995,510 -0.13(-0.37%)
Feb 06, 2013 34.68 35.13 34.64 35.07 2,713,499 +0.52(+1.52%)
Feb 04, 2013 34.71 34.77 34.45 34.55 2,865,498 -0.84(-2.36%)
Feb 01, 2013 35.11 35.48 34.94 35.38 3,337,384 +0.93(+2.71%)
Jan 31, 2013 34.52 34.75 34.37 34.45 3,193,986 +0.35(+1.04%)
Jan 30, 2013 34.53 34.67 33.93 34.10 4,408,903 -0.32(-0.92%)
Jan 29, 2013 34.13 34.52 34.07 34.41 2,721,019 +0.94(+2.81%)
Jan 28, 2013 33.87 33.88 33.48 33.48 2,402,328 -0.57(-1.67%)
Jan 25, 2013 33.98 34.06 33.67 34.04 3,308,218 -0.02(-0.05%)
Jan 24, 2013 34.07 34.52 33.93 34.06 3,661,591 +0.21(+0.63%)
Jan 23, 2013 34.48 34.20 33.76 33.85 4,317,290 -0.63(-1.84%)
Jan 22, 2013 34.31 34.64 34.17 34.48 3,152,292 +0.41(+1.20%)
Jan 18, 2013 34.34 34.34 33.77 34.07 4,983,118 +0.63(+1.88%)
Jan 17, 2013 33.59 33.62 33.22 33.44 6,491,506 -0.13(-0.38%)
Jan 16, 2013 33.73 33.90 33.37 33.57 4,186,834 -0.61(-1.78%)
Jan 15, 2013 33.95 34.37 33.93 34.18 1,933,122 +0.13(+0.39%)
Jan 14, 2013 34.12 34.23 33.86 34.05 3,651,990 +0.10(+0.29%)
Jan 11, 2013 34.16 34.24 33.79 33.95 4,990,340 -1.00(-2.86%)
Jan 10, 2013 34.88 35.03 34.49 34.95 3,771,906 +0.05(+0.16%)
Jan 09, 2013 34.83 34.98 34.69 34.90 2,872,493 +0.16(+0.46%)
Jan 08, 2013 34.71 34.85 34.67 34.74 2,637,926 -0.46(-1.32%)
Jan 07, 2013 35.00 35.31 34.96 35.20 3,736,378 -0.35(-1.00%)
Jan 04, 2013 35.21 35.64 35.21 35.56 4,514,435 -0.12(-0.34%)
Jan 03, 2013 36.06 36.12 35.51 35.68 3,380,725 -0.88(-2.40%)
Jan 02, 2013 36.75 36.81 36.40 36.56 4,208,848 +1.21(+3.44%)
Dec 31, 2012 34.86 35.60 34.74 35.34 3,045,884 +0.53(+1.52%)
Dec 28, 2012 34.74 34.95 34.61 34.81 2,971,608 -0.20(-0.56%)
Dec 27, 2012 35.17 35.20 34.54 35.01 2,681,911 +0.26(+0.74%)
Dec 26, 2012 34.74 35.03 34.71 34.75 2,381,565 +0.26(+0.74%)
Dec 24, 2012 34.32 34.66 34.32 34.49 1,083,897 -0.15(-0.42%)
Dec 21, 2012 34.34 34.69 34.29 34.64 3,221,178 -0.23(-0.66%)
Dec 20, 2012 35.01 35.02 34.65 34.87 3,812,197 +0.01(+0.03%)
Dec 19, 2012 35.38 35.40 34.77 34.86 7,552,425 -0.66(-1.86%)
Dec 18, 2012 34.95 35.60 34.85 35.52 9,881,015 +1.12(+3.26%)
Dec 17, 2012 33.85 34.52 33.80 34.40 8,305,349 +0.89(+2.66%)
Dec 14, 2012 32.88 33.80 32.87 33.51 6,997,477 +0.77(+2.37%)
Dec 13, 2012 32.62 32.95 32.55 32.73 5,914,275 +0.10(+0.30%)
Dec 12, 2012 32.70 32.88 32.46 32.63 4,442,498 +0.19(+0.58%)
Dec 11, 2012 32.32 32.62 32.30 32.44 4,433,511 +0.09(+0.28%)
Dec 10, 2012 32.08 32.45 32.04 32.35 3,415,791 +0.38(+1.20%)
Dec 07, 2012 31.94 32.08 31.63 31.97 4,406,788 +0.32(+1.00%)
Dec 06, 2012 31.71 31.80 31.46 31.65 5,295,554 +0.00(+0.00%)
Dec 05, 2012 31.58 31.90 31.40 31.65 6,747,755 +0.97(+3.16%)
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.