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 (%)
May 30, 2008 478.36 488.04 477.19 483.00 284,433 -0.25(-0.05%)
May 29, 2008 490.43 493.00 481.31 483.25 311,077 -15.05(-3.02%)
May 28, 2008 485.89 499.79 484.15 498.30 337,670 +5.12(+1.04%)
May 27, 2008 491.59 494.14 486.43 493.18 277,142 -11.82(-2.34%)
May 26, 2008 514.29 515.15 498.21 505.00 0 +0.00(+0.00%)
May 23, 2008 514.29 515.15 498.21 505.00 302,313 -20.46(-3.89%)
May 22, 2008 532.77 538.00 518.66 525.46 269,492 +16.18(+3.18%)
May 21, 2008 522.44 529.96 509.19 509.28 445,958 -14.66(-2.80%)
May 20, 2008 526.39 530.60 517.03 523.94 387,075 -22.66(-4.15%)
May 19, 2008 547.96 558.65 546.00 546.60 313,500 -8.33(-1.50%)
May 16, 2008 555.04 557.55 543.18 554.93 232,058 +8.43(+1.54%)
May 15, 2008 537.00 548.89 535.74 546.50 317,132 +21.10(+4.02%)
May 14, 2008 531.29 540.85 525.40 525.40 304,460 +8.30(+1.61%)
May 13, 2008 511.45 523.49 510.74 517.10 456,004 +13.60(+2.70%)
May 12, 2008 497.91 505.33 493.00 503.50 207,675 -1.64(-0.32%)
May 09, 2008 500.29 507.63 497.00 505.14 151,956 -8.06(-1.57%)
May 08, 2008 507.00 513.89 503.65 513.20 258,731 +22.53(+4.59%)
May 07, 2008 495.63 501.76 487.66 490.67 326,558 -21.77(-4.25%)
May 06, 2008 491.77 517.91 491.77 512.44 530,318 +8.84(+1.76%)
May 05, 2008 485.50 504.61 484.55 503.60 325,949 +19.23(+3.97%)
May 02, 2008 472.76 486.36 470.70 484.37 211,768 +20.37(+4.39%)
May 01, 2008 476.49 478.34 450.64 464.00 368,259 -6.00(-1.28%)
Apr 30, 2008 464.06 475.94 463.99 470.00 246,581 +0.55(+0.12%)
Apr 29, 2008 477.39 480.94 468.82 469.45 211,886 -22.50(-4.57%)
Apr 28, 2008 500.66 500.85 490.64 491.95 180,599 -8.85(-1.77%)
Apr 25, 2008 488.88 505.89 486.87 500.80 265,709 +10.81(+2.21%)
Apr 24, 2008 489.28 491.94 482.62 489.99 258,986 -21.42(-4.19%)
Apr 23, 2008 503.00 513.89 501.00 511.41 215,537 +8.61(+1.71%)
Apr 22, 2008 505.25 511.69 499.46 502.80 273,029 -2.78(-0.55%)
Apr 21, 2008 491.45 506.22 488.33 505.58 198,840 +15.26(+3.11%)
Apr 18, 2008 480.00 490.45 477.50 490.32 313,131 -0.03(-0.01%)
Apr 17, 2008 492.69 496.17 484.54 490.35 225,191 -9.90(-1.98%)
Apr 16, 2008 493.06 502.47 490.99 500.25 743,679 +19.25(+4.00%)
Apr 15, 2008 471.62 481.03 469.93 481.00 326,968 +20.80(+4.52%)
Apr 14, 2008 466.00 467.00 459.02 460.20 151,907 -2.28(-0.49%)
Apr 11, 2008 458.46 469.50 457.69 462.48 125,340 -3.47(-0.74%)
Apr 10, 2008 460.74 470.25 457.13 465.95 139,607 -4.98(-1.06%)
Apr 09, 2008 472.02 478.98 466.20 470.93 235,486 -0.34(-0.07%)
Apr 08, 2008 448.00 473.00 448.00 471.27 457,511 +14.97(+3.28%)
Apr 07, 2008 460.18 466.00 454.85 456.30 379,525 +1.80(+0.40%)
Apr 04, 2008 444.05 457.46 442.55 454.50 274,719 +17.80(+4.08%)
Apr 03, 2008 429.50 440.49 426.95 436.70 243,520 +7.40(+1.72%)
Apr 02, 2008 425.50 429.30 420.74 429.30 365,659 +9.55(+2.28%)
Apr 01, 2008 407.56 421.36 405.13 419.75 212,260 +7.91(+1.92%)
Mar 31, 2008 415.23 417.28 406.42 411.84 149,223 +4.32(+1.06%)
Mar 28, 2008 416.58 416.64 407.52 407.52 149,586 +2.62(+0.65%)
Mar 27, 2008 419.16 419.45 402.41 404.90 277,232 -0.80(-0.20%)
Mar 26, 2008 402.15 409.00 400.27 405.70 260,505 +9.84(+2.49%)
Mar 25, 2008 393.40 400.26 389.36 395.86 298,400 +0.36(+0.09%)
Mar 24, 2008 390.98 403.95 390.36 395.50 154,550 +8.00(+2.06%)
Mar 21, 2008 382.47 388.23 376.50 387.50 378,895 +0.00(+0.00%)
Mar 20, 2008 382.47 388.23 376.50 387.50 378,895 -8.00(-2.02%)
Mar 19, 2008 417.65 423.97 395.01 395.50 424,055 -34.78(-8.08%)
Mar 18, 2008 420.16 435.91 418.88 430.28 414,714 +24.53(+6.05%)
Mar 17, 2008 423.72 428.29 403.04 405.75 503,479 -43.00(-9.58%)
Mar 14, 2008 454.06 454.93 440.56 448.75 346,542 +2.55(+0.57%)
Mar 13, 2008 432.54 446.20 429.10 446.20 346,327 +12.86(+2.97%)
Mar 12, 2008 442.42 442.42 433.34 433.34 314,345 +3.96(+0.92%)
Mar 11, 2008 428.73 431.67 418.97 429.38 323,170 +10.28(+2.45%)
Mar 10, 2008 434.80 434.97 416.63 419.10 424,349 -26.40(-5.93%)
Mar 07, 2008 448.49 452.50 439.01 445.50 383,178 -14.80(-3.22%)
Mar 06, 2008 467.63 469.13 459.10 460.30 292,284 -0.70(-0.15%)
Mar 05, 2008 457.49 465.24 455.51 461.00 379,100 +13.95(+3.12%)
Mar 04, 2008 450.71 452.80 438.45 447.05 334,420 -6.95(-1.53%)
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.