Rio Tinto Plc ADR (NY: RIO )

66.59 USD +1.22 (+1.87%)
Official Closing Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 427.28 427.79 413.01 417.60 403,142 -9.20(-2.16%)
Jul 30, 2008 416.70 428.27 415.88 426.80 268,085 +17.04(+4.16%)
Jul 29, 2008 409.76 420.24 402.70 409.76 376,313 +7.08(+1.76%)
Jul 28, 2008 405.31 409.62 400.68 402.68 145,777 +8.18(+2.07%)
Jul 25, 2008 389.80 396.68 385.68 394.50 168,012 +8.00(+2.07%)
Jul 24, 2008 400.48 402.31 385.11 386.50 252,630 -13.55(-3.39%)
Jul 23, 2008 405.93 412.88 400.00 400.05 358,831 -10.47(-2.55%)
Jul 22, 2008 411.52 414.69 402.00 410.52 271,431 -10.48(-2.49%)
Jul 21, 2008 413.19 422.67 408.88 421.00 207,005 +19.50(+4.86%)
Jul 18, 2008 399.45 406.49 397.98 401.50 719,090 -2.50(-0.62%)
Jul 17, 2008 410.44 416.38 396.00 404.00 415,825 -3.25(-0.80%)
Jul 16, 2008 401.69 407.62 397.14 407.25 495,887 -8.45(-2.03%)
Jul 15, 2008 427.54 427.88 412.33 415.70 603,935 -16.92(-3.91%)
Jul 14, 2008 439.54 441.17 429.72 432.62 189,851 +1.37(+0.32%)
Jul 11, 2008 429.02 437.70 423.23 431.25 231,801 +1.10(+0.26%)
Jul 10, 2008 426.54 438.00 423.07 430.15 300,862 +13.63(+3.27%)
Jul 09, 2008 426.00 431.14 416.50 416.52 310,593 -4.11(-0.98%)
Jul 08, 2008 431.94 432.76 409.61 420.63 426,460 -8.78(-2.04%)
Jul 07, 2008 432.10 439.94 424.26 429.41 334,923 -3.88(-0.90%)
Jul 04, 2008 435.23 437.63 420.65 433.29 300,788 +0.00(+0.00%)
Jul 03, 2008 435.23 437.63 420.65 433.29 300,788 +3.29(+0.77%)
Jul 02, 2008 460.15 464.14 429.61 430.00 409,476 -38.24(-8.17%)
Jul 01, 2008 465.81 470.20 455.00 468.24 442,041 -26.76(-5.41%)
Jun 30, 2008 478.51 497.50 475.59 495.00 432,478 +37.31(+8.15%)
Jun 27, 2008 458.18 466.43 457.59 457.69 222,291 +4.01(+0.88%)
Jun 26, 2008 456.00 459.19 450.00 453.68 176,808 -7.15(-1.55%)
Jun 25, 2008 463.77 467.72 459.61 460.83 281,539 -9.91(-2.11%)
Jun 24, 2008 471.84 478.18 467.89 470.74 192,858 -6.83(-1.43%)
Jun 23, 2008 467.45 478.92 466.00 477.57 244,271 -1.43(-0.30%)
Jun 20, 2008 474.28 479.00 467.01 479.00 201,528 -0.50(-0.10%)
Jun 19, 2008 487.38 487.49 477.64 479.50 178,448 +1.62(+0.34%)
Jun 18, 2008 468.86 481.95 467.34 477.88 188,601 +6.81(+1.45%)
Jun 17, 2008 474.75 482.29 471.07 471.07 312,394 +7.77(+1.68%)
Jun 16, 2008 464.69 467.30 459.94 463.30 120,625 +1.25(+0.27%)
Jun 13, 2008 450.33 463.50 448.02 462.05 193,292 +17.60(+3.96%)
Jun 12, 2008 449.95 454.00 442.01 444.45 270,403 +2.50(+0.57%)
Jun 11, 2008 443.57 449.03 433.89 441.95 297,527 -1.85(-0.42%)
Jun 10, 2008 448.17 452.76 443.80 443.80 290,099 -21.56(-4.63%)
Jun 09, 2008 468.10 469.15 459.60 465.36 188,389 -2.42(-0.52%)
Jun 06, 2008 474.61 481.23 465.04 467.78 268,360 -7.39(-1.56%)
Jun 05, 2008 459.37 475.78 459.37 475.17 473,101 +13.42(+2.91%)
Jun 04, 2008 471.41 473.41 460.53 461.75 286,024 -15.25(-3.20%)
Jun 03, 2008 479.96 486.10 470.82 477.00 320,092 -8.75(-1.80%)
Jun 02, 2008 479.82 489.89 477.01 485.75 152,181 +2.75(+0.57%)
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%)
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.