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 (%)
Feb 27, 2009 100.03 105.71 100.00 102.00 0 -2.90(-2.76%)
Feb 26, 2009 106.60 108.50 104.41 104.90 943,674 +2.81(+2.75%)
Feb 25, 2009 104.70 105.60 98.97 102.09 983,849 -4.33(-4.07%)
Feb 24, 2009 103.23 107.80 100.12 106.42 752,770 +6.02(+6.00%)
Feb 23, 2009 108.04 108.19 100.11 100.40 1,110,279 -5.52(-5.21%)
Feb 20, 2009 105.83 107.55 102.75 105.92 1,495,987 -4.69(-4.24%)
Feb 19, 2009 115.50 115.98 110.27 110.61 1,386,433 +3.21(+2.99%)
Feb 18, 2009 108.01 108.01 102.28 107.40 978,571 +1.95(+1.85%)
Feb 17, 2009 106.55 108.67 104.50 105.45 881,305 -8.27(-7.27%)
Feb 13, 2009 113.27 115.90 110.00 113.72 1,007,323 +1.83(+1.64%)
Feb 12, 2009 102.75 112.30 102.18 111.89 1,301,766 -0.91(-0.81%)
Feb 11, 2009 114.35 114.63 110.94 112.80 1,059,370 +5.43(+5.06%)
Feb 10, 2009 114.15 117.21 105.65 107.37 1,748,070 -5.01(-4.46%)
Feb 09, 2009 114.57 116.74 110.00 112.38 1,808,326 -8.98(-7.40%)
Feb 06, 2009 113.82 122.70 113.25 121.36 2,434,509 +12.34(+11.32%)
Feb 05, 2009 105.01 110.22 103.21 109.02 1,354,931 +3.60(+3.41%)
Feb 04, 2009 104.30 108.52 103.14 105.42 2,329,402 +7.97(+8.18%)
Feb 03, 2009 92.00 98.00 90.13 97.45 1,934,163 +7.38(+8.19%)
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.