Rio Tinto Plc ADR (NY: RIO )

69.46 -0.36 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.57 26.97 26.14 26.57 5,377,002 -0.70(-2.56%)
May 27, 2010 26.47 27.27 26.12 27.27 7,484,257 +2.29(+9.19%)
May 26, 2010 25.17 25.99 24.77 24.98 346 +0.27(+1.10%)
May 25, 2010 23.43 24.71 23.20 24.71 4,461 +0.45(+1.85%)
May 24, 2010 24.83 24.90 24.22 24.26 6,667,821 -0.23(-0.94%)
May 21, 2010 23.31 24.54 23.18 24.49 13,786,889 +1.50(+6.55%)
May 20, 2010 22.94 23.74 22.83 22.98 4,506 -2.20(-8.72%)
May 19, 2010 24.96 25.32 24.46 25.18 9,777,613 -0.61(-2.35%)
May 18, 2010 26.75 27.03 25.70 25.78 2,147 -0.52(-1.97%)
May 17, 2010 26.82 26.89 25.54 26.30 6,805,884 -0.87(-3.20%)
May 14, 2010 27.17 27.38 26.66 27.17 6,794,310 -1.11(-3.91%)
May 13, 2010 28.45 28.82 28.18 28.28 5,165,398 -0.06(-0.22%)
May 12, 2010 28.14 28.48 28.02 28.34 5,436,590 +0.40(+1.44%)
May 11, 2010 28.53 28.68 27.74 27.94 173 -0.78(-2.73%)
May 10, 2010 28.46 28.79 28.34 28.72 9,638,225 +2.25(+8.49%)
May 07, 2010 27.04 27.24 25.74 26.48 14,209,771 +0.36(+1.37%)
May 06, 2010 26.12 27.78 24.42 26.12 5,119 -1.26(-4.61%)
May 05, 2010 27.57 28.23 27.30 27.38 10,960,546 -0.31(-1.10%)
May 04, 2010 27.62 28.29 27.30 27.69 1,032 +0.06(+0.23%)
May 03, 2010 29.37 29.60 27.15 27.62 19,041,548 -1.69(-5.78%)
Apr 30, 2010 30.19 30.26 29.15 29.32 7,407,793 -95.14(-76.44%)
Apr 29, 2010 124.94 125.75 123.20 124.45 23,022,692 -1.31(-1.04%)
Apr 28, 2010 126.06 126.58 123.74 125.76 1,931,330 -0.84(-0.67%)
Apr 27, 2010 130.87 131.56 126.25 126.60 346 -8.46(-6.27%)
Apr 26, 2010 135.93 136.66 134.74 135.07 814,112 +0.83(+0.62%)
Apr 23, 2010 131.43 134.41 131.02 134.24 953,254 +1.65(+1.24%)
Apr 22, 2010 129.37 132.59 128.68 132.59 1,396,877 -0.13(-0.10%)
Apr 21, 2010 132.81 133.49 130.86 132.72 1,551,632 -1.88(-1.40%)
Apr 20, 2010 136.21 136.98 134.45 134.60 858,842 -0.89(-0.66%)
Apr 19, 2010 133.34 135.49 132.65 135.49 1,067,642 +0.05(+0.03%)
Apr 16, 2010 138.54 139.15 134.37 135.45 1,602,694 -4.13(-2.96%)
Apr 15, 2010 140.78 141.97 139.18 139.57 974,519 -2.46(-1.73%)
Apr 14, 2010 141.34 142.29 140.59 142.03 676,965 +3.05(+2.19%)
Apr 13, 2010 138.92 139.37 137.21 138.99 787,153 -0.85(-0.61%)
Apr 12, 2010 140.20 141.07 139.40 139.83 827,158 -0.09(-0.07%)
Apr 09, 2010 139.73 140.72 139.09 139.93 847,300 +0.23(+0.16%)
Apr 08, 2010 137.27 139.71 136.32 139.70 1,410,514 +0.34(+0.24%)
Apr 07, 2010 141.27 141.60 138.75 139.36 1,020,236 -2.56(-1.81%)
Apr 06, 2010 142.37 143.48 141.82 141.93 1,003,467 -1.02(-0.71%)
Apr 05, 2010 142.96 143.52 141.68 142.95 660,929 +2.12(+1.51%)
Apr 01, 2010 141.38 140.82 140.82 140.82 4,185,691 +4.36(+3.20%)
Mar 31, 2010 136.29 137.62 135.86 136.46 1,476,419 -0.46(-0.34%)
Mar 30, 2010 137.35 137.83 135.47 136.92 1,063,144 +1.11(+0.82%)
Mar 29, 2010 134.98 136.28 134.98 135.81 1,375,711 +2.59(+1.94%)
Mar 26, 2010 132.25 134.19 131.47 133.22 1,332,449 +2.85(+2.19%)
Mar 25, 2010 134.35 134.63 130.15 130.37 1,917,481 -2.46(-1.85%)
Mar 24, 2010 133.37 134.21 131.87 132.83 1,560,455 -1.19(-0.89%)
Mar 23, 2010 132.69 134.31 132.11 134.02 1,750,203 +3.66(+2.80%)
Mar 22, 2010 125.98 130.51 125.80 130.36 1,394,911 +2.48(+1.94%)
Mar 19, 2010 130.92 131.24 126.63 127.88 1,431,521 -3.36(-2.56%)
Mar 18, 2010 132.09 133.32 130.62 131.24 1,529,375 -1.05(-0.79%)
Mar 17, 2010 134.10 134.25 131.89 132.29 1,295,052 +1.61(+1.23%)
Mar 16, 2010 128.81 130.85 128.44 130.68 942,918 +2.52(+1.97%)
Mar 15, 2010 127.27 128.47 126.93 128.16 911,069 -1.43(-1.10%)
Mar 12, 2010 130.74 131.34 129.28 129.59 1,117,039 +0.33(+0.26%)
Mar 11, 2010 128.05 129.39 126.24 129.25 1,157,307 -0.16(-0.12%)
Mar 10, 2010 129.58 131.07 128.06 129.41 1,156,378 +0.82(+0.64%)
Mar 09, 2010 127.00 129.57 126.82 128.59 947,878 -0.82(-0.64%)
Mar 08, 2010 130.94 131.39 129.30 129.41 905,141 -1.02(-0.78%)
Mar 05, 2010 128.86 130.88 128.74 130.43 1,507,903 +4.66(+3.70%)
Mar 04, 2010 126.64 127.20 124.34 125.77 1,463,965 -0.85(-0.67%)
Mar 03, 2010 125.20 128.18 124.81 126.62 1,637,481 +3.94(+3.21%)
Mar 02, 2010 121.76 124.40 121.51 122.68 1,748,983 +1.24(+1.03%)
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.