Rio Tinto Plc ADR (NY: RIO )

57.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 72.94 73.60 72.43 73.21 1,452,444 +0.45(+0.62%)
Apr 28, 2011 72.47 73.30 72.22 72.76 2,251,038 -0.54(-0.74%)
Apr 27, 2011 72.77 73.36 71.55 73.30 2,729,014 +0.42(+0.58%)
Apr 26, 2011 72.87 73.33 72.25 72.88 2,022,034 +0.17(+0.23%)
Apr 25, 2011 73.16 73.21 72.19 72.71 998,725 -0.43(-0.59%)
Apr 21, 2011 73.98 74.04 72.95 73.14 2,550,795 +1.30(+1.81%)
Apr 20, 2011 71.51 72.03 71.20 71.84 3,081,842 +1.81(+2.58%)
Apr 19, 2011 69.71 70.25 69.26 70.03 2,564,822 +0.94(+1.36%)
Apr 18, 2011 69.48 69.72 68.00 69.09 4,637,192 -1.82(-2.57%)
Apr 15, 2011 70.97 71.14 70.46 70.91 2,760,919 -0.79(-1.10%)
Apr 14, 2011 71.08 71.84 70.94 71.70 3,817,776 +0.04(+0.06%)
Apr 13, 2011 72.62 72.75 71.08 71.66 3,036,537 -0.47(-0.65%)
Apr 12, 2011 72.35 72.45 71.43 72.13 3,593,179 -1.69(-2.29%)
Apr 11, 2011 74.98 74.99 73.40 73.82 2,881,830 -0.11(-0.15%)
Apr 08, 2011 74.15 74.55 73.35 73.93 3,246,622 +1.51(+2.09%)
Apr 07, 2011 72.24 72.88 71.79 72.42 2,510,579 -0.55(-0.75%)
Apr 06, 2011 72.79 72.97 72.33 72.97 2,898,598 +0.66(+0.91%)
Apr 05, 2011 71.88 72.75 71.74 72.31 2,126,742 -0.33(-0.45%)
Apr 04, 2011 72.92 73.05 72.42 72.64 2,060,983 +0.94(+1.31%)
Apr 01, 2011 70.88 71.91 70.41 71.70 3,362,146 +0.58(+0.82%)
Mar 31, 2011 70.74 71.74 70.73 71.12 2,690,892 -0.44(-0.61%)
Mar 30, 2011 71.56 71.56 71.56 71.56 4,012,902 +1.44(+2.05%)
Mar 29, 2011 69.44 70.16 69.09 70.12 2,949,698 +1.95(+2.86%)
Mar 28, 2011 68.20 69.23 68.01 68.17 3,681,835 -0.10(-0.15%)
Mar 25, 2011 68.50 69.11 68.19 68.27 3,648,043 -0.32(-0.47%)
Mar 24, 2011 68.46 68.89 67.66 68.59 3,235,549 +1.07(+1.58%)
Mar 23, 2011 66.54 67.97 66.10 67.52 3,503,378 +1.39(+2.10%)
Mar 22, 2011 66.45 66.57 65.78 66.13 2,072,905 -0.62(-0.93%)
Mar 21, 2011 66.45 66.75 66.09 66.75 2,681,474 +1.54(+2.36%)
Mar 18, 2011 65.87 65.96 64.84 65.21 2,645,921 +0.60(+0.93%)
Mar 17, 2011 64.57 65.14 63.94 64.61 3,954,213 +2.60(+4.19%)
Mar 16, 2011 63.95 64.24 61.07 62.01 4,715,201 -2.43(-3.77%)
Mar 15, 2011 63.67 64.63 63.49 64.44 4,138,001 -0.68(-1.04%)
Mar 14, 2011 64.34 65.21 64.15 65.12 2,743,214 +0.58(+0.90%)
Mar 11, 2011 63.95 64.60 63.55 64.54 5,711,324 +0.97(+1.53%)
Mar 10, 2011 63.96 64.25 63.26 63.57 5,676,602 -3.17(-4.75%)
Mar 09, 2011 67.12 67.18 66.14 66.74 3,181,365 -0.73(-1.08%)
Mar 08, 2011 66.88 67.72 66.27 67.47 4,770,886 -0.86(-1.26%)
Mar 07, 2011 70.31 70.44 67.89 68.33 3,809,585 -2.20(-3.12%)
Mar 04, 2011 71.30 71.57 69.71 70.53 2,460,673 -0.99(-1.38%)
Mar 03, 2011 71.28 71.70 70.94 71.52 3,188,544 +1.55(+2.22%)
Mar 02, 2011 69.29 70.36 69.26 69.97 2,895,197 +0.10(+0.14%)
Mar 01, 2011 71.40 71.61 69.76 69.87 2,908,765 -1.21(-1.70%)
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%)
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.