Rio Tinto Plc ADR (NY: RIO )

52.16 -3.19 (-5.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 56.66 56.69 55.74 56.07 2,268,188 -0.89(-1.56%)
Apr 27, 2012 57.24 57.32 56.69 56.96 2,564,206 +0.52(+0.92%)
Apr 26, 2012 55.72 56.48 55.61 56.44 3,621,235 -0.15(-0.27%)
Apr 25, 2012 56.07 56.64 55.67 56.59 3,737,768 +1.54(+2.80%)
Apr 24, 2012 54.34 55.43 54.12 55.05 3,462,042 +0.35(+0.64%)
Apr 23, 2012 54.82 54.95 54.06 54.70 4,445,005 -2.42(-4.24%)
Apr 20, 2012 57.29 57.53 56.92 57.12 3,277,940 +0.68(+1.20%)
Apr 19, 2012 57.28 57.68 55.96 56.44 4,209,640 -0.50(-0.88%)
Apr 18, 2012 56.85 57.35 56.57 56.94 3,716,979 +0.74(+1.32%)
Apr 17, 2012 55.63 56.41 55.22 56.20 3,179,156 +1.25(+2.27%)
Apr 16, 2012 55.45 55.61 54.54 54.95 3,018,479 +0.07(+0.13%)
Apr 13, 2012 55.90 55.90 54.57 54.88 3,609,748 -1.27(-2.26%)
Apr 12, 2012 54.65 56.31 54.64 56.15 5,647,268 +3.10(+5.84%)
Apr 11, 2012 53.96 53.99 52.78 53.05 3,106,301 +0.69(+1.32%)
Apr 10, 2012 53.30 53.86 52.07 52.36 4,985,919 -1.84(-3.39%)
Apr 09, 2012 53.26 54.48 53.26 54.20 1,613,435 -0.04(-0.07%)
Apr 05, 2012 54.04 55.20 54.00 54.24 2,760,502 +0.08(+0.15%)
Apr 04, 2012 54.15 54.72 53.95 54.16 3,127,893 -2.03(-3.61%)
Apr 03, 2012 57.24 57.30 55.63 56.19 3,676,633 -1.06(-1.85%)
Apr 02, 2012 56.02 57.49 55.73 57.25 3,482,946 +1.66(+2.99%)
Mar 30, 2012 55.71 55.71 55.04 55.59 3,445,084 +1.15(+2.11%)
Mar 29, 2012 53.30 54.49 53.15 54.44 3,683,913 +1.63(+3.09%)
Mar 28, 2012 53.51 53.56 52.21 52.81 2,900,513 -0.94(-1.75%)
Mar 27, 2012 54.75 54.95 53.75 53.75 3,424,774 -0.31(-0.57%)
Mar 26, 2012 54.22 54.35 53.56 54.06 2,248,882 +0.32(+0.60%)
Mar 23, 2012 52.31 53.83 52.11 53.74 3,219,552 +1.11(+2.11%)
Mar 22, 2012 52.58 53.07 52.17 52.63 3,999,605 -1.96(-3.59%)
Mar 21, 2012 54.72 55.11 54.00 54.59 3,831,188 -0.56(-1.02%)
Mar 20, 2012 55.15 55.25 54.65 55.15 3,827,081 -2.00(-3.50%)
Mar 19, 2012 56.82 57.81 56.73 57.15 2,691,361 +0.33(+0.58%)
Mar 16, 2012 56.94 57.21 56.61 56.82 4,475,829 +0.86(+1.54%)
Mar 15, 2012 55.20 55.97 54.75 55.96 3,257,937 +1.42(+2.60%)
Mar 14, 2012 55.67 55.77 54.13 54.54 3,224,960 -1.48(-2.64%)
Mar 13, 2012 54.84 56.02 54.69 56.02 3,848,618 +2.13(+3.95%)
Mar 12, 2012 54.38 54.71 53.83 53.89 2,685,418 -0.78(-1.43%)
Mar 09, 2012 54.59 55.34 54.28 54.67 2,973,632 -0.15(-0.27%)
Mar 08, 2012 54.65 54.98 54.40 54.82 3,277,827 +1.77(+3.34%)
Mar 07, 2012 53.40 53.46 52.73 53.05 2,491,256 +0.40(+0.76%)
Mar 06, 2012 52.77 52.97 52.25 52.65 4,959,663 -1.58(-2.91%)
Mar 05, 2012 55.29 55.30 53.93 54.23 4,331,918 -2.19(-3.88%)
Mar 02, 2012 56.97 57.02 56.12 56.42 2,166,843 -0.85(-1.48%)
Mar 01, 2012 57.21 57.82 56.95 57.27 2,933,377 +0.34(+0.60%)
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%)
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.