Rio Tinto Plc ADR (NY: RIO )

71.80 +1.95 (+2.79%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 41.33 42.11 40.89 41.63 4,383,163 +0.02(+0.06%)
Jul 28, 2011 41.44 41.91 41.32 41.60 4,588,413 -0.18(-0.42%)
Jul 27, 2011 42.92 42.92 41.71 41.78 4,114,579 -0.85(-1.99%)
Jul 26, 2011 42.69 43.04 42.33 42.63 3,632,228 +0.46(+1.08%)
Jul 25, 2011 42.06 42.51 41.99 42.17 2,243,575 -0.23(-0.55%)
Jul 22, 2011 42.34 42.50 42.29 42.41 2,300,324 +0.28(+0.65%)
Jul 21, 2011 41.79 42.42 41.57 42.13 4,401,092 +0.20(+0.48%)
Jul 20, 2011 42.02 42.14 41.59 41.93 3,966,629 +0.40(+0.96%)
Jul 19, 2011 41.35 41.60 41.29 41.53 6,803,250 +0.77(+1.88%)
Jul 18, 2011 40.85 41.05 40.47 40.77 4,247,702 -0.72(-1.72%)
Jul 15, 2011 41.69 41.76 41.26 41.48 3,299,462 +0.25(+0.60%)
Jul 14, 2011 41.89 42.13 41.12 41.24 3,805,878 -0.23(-0.57%)
Jul 13, 2011 41.20 42.13 41.05 41.47 3,664,565 +0.48(+1.17%)
Jul 12, 2011 40.96 41.61 40.85 40.99 4,321,947 -0.36(-0.87%)
Jul 11, 2011 41.69 41.92 41.28 41.35 3,932,989 -1.30(-3.05%)
Jul 08, 2011 42.50 42.85 42.24 42.65 4,306,322 -0.53(-1.24%)
Jul 07, 2011 43.18 43.40 43.05 43.18 3,533,170 +0.76(+1.78%)
Jul 06, 2011 42.05 42.52 41.80 42.43 4,031,497 +0.13(+0.32%)
Jul 05, 2011 42.38 42.56 42.12 42.29 3,587,765 -0.70(-1.64%)
Jul 01, 2011 42.26 43.08 42.04 42.99 5,105,607 +0.58(+1.37%)
Jun 30, 2011 41.64 42.50 41.61 42.41 4,323,990 +0.90(+2.16%)
Jun 29, 2011 41.21 41.82 40.97 41.52 3,936,730 +0.46(+1.13%)
Jun 28, 2011 40.65 41.07 40.54 41.05 3,183,575 +0.87(+2.16%)
Jun 27, 2011 39.72 40.40 39.43 40.19 3,576,876 +0.52(+1.32%)
Jun 24, 2011 40.40 40.44 39.56 39.66 4,326,677 -0.05(-0.12%)
Jun 23, 2011 39.09 39.72 38.73 39.71 4,289,987 -0.28(-0.70%)
Jun 22, 2011 40.12 40.63 39.96 39.99 6,506,846 -0.21(-0.53%)
Jun 21, 2011 39.75 40.32 39.66 40.20 4,470,402 +1.28(+3.28%)
Jun 20, 2011 39.02 39.17 38.85 38.92 4,734,197 +0.22(+0.58%)
Jun 17, 2011 39.09 39.26 38.47 38.70 4,011,907 +0.21(+0.55%)
Jun 16, 2011 38.41 38.73 38.04 38.49 5,494,889 -0.18(-0.45%)
Jun 15, 2011 39.21 39.48 38.44 38.67 6,760,912 -1.38(-3.46%)
Jun 14, 2011 39.98 40.27 39.85 40.05 5,143,525 +0.87(+2.22%)
Jun 13, 2011 39.33 39.58 38.67 39.18 4,691,680 +0.12(+0.32%)
Jun 10, 2011 39.66 39.72 38.88 39.06 5,485,711 -1.38(-3.41%)
Jun 09, 2011 39.95 40.61 39.77 40.44 5,323,724 +0.74(+1.88%)
Jun 08, 2011 39.88 40.26 39.52 39.69 4,711,937 -0.59(-1.47%)
Jun 07, 2011 40.59 40.81 40.26 40.29 6,091,793 +0.96(+2.43%)
Jun 06, 2011 40.12 40.17 39.21 39.33 4,452,091 -0.22(-0.56%)
Jun 03, 2011 38.99 39.92 38.96 39.55 5,910,931 +0.52(+1.34%)
May 24, 2011 39.06 39.52 38.75 39.03 4,490,863 +0.59(+1.53%)
May 23, 2011 38.10 38.53 38.00 38.44 6,729,351 -0.61(-1.56%)
May 20, 2011 39.57 39.59 38.86 39.05 7,079,897 -0.48(-1.22%)
May 19, 2011 40.09 40.13 39.16 39.53 7,607,143 -0.48(-1.19%)
May 18, 2011 39.49 40.14 39.32 40.01 5,830,030 +0.49(+1.23%)
May 17, 2011 39.24 39.65 38.92 39.52 6,846,102 +0.25(+0.64%)
May 16, 2011 39.60 40.13 39.21 39.27 5,831,505 +0.43(+1.10%)
May 13, 2011 39.75 39.89 38.51 38.84 6,601,944 -0.86(-2.17%)
May 12, 2011 39.25 39.99 38.80 39.70 7,189,841 -0.05(-0.12%)
May 11, 2011 40.67 40.69 39.36 39.75 7,038,453 -1.10(-2.70%)
May 10, 2011 40.51 40.95 40.33 40.85 5,636,262 +0.34(+0.84%)
May 09, 2011 39.90 40.61 39.53 40.51 5,476,391 +0.93(+2.36%)
May 06, 2011 39.76 40.34 39.25 39.58 5,983,527 +0.44(+1.12%)
May 05, 2011 39.77 40.13 38.88 39.14 7,542,687 -1.25(-3.09%)
May 04, 2011 40.91 40.91 40.00 40.39 7,323,459 -0.70(-1.71%)
May 03, 2011 41.96 42.13 40.73 41.09 9,122,165 -1.33(-3.12%)
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.