Rio Tinto Plc ADR (NY: RIO )

65.40 -0.33 (-0.51%)
Streaming Delayed Price Updated: 2:20 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 88.08 89.26 87.59 88.67 771,614 -1.71(-1.90%)
Aug 28, 2009 92.17 92.25 89.34 90.38 1,166,140 +0.46(+0.51%)
Aug 27, 2009 88.61 90.82 87.33 89.93 1,284,337 +0.18(+0.20%)
Aug 26, 2009 89.15 89.83 87.77 89.74 2,114,188 -2.58(-2.80%)
Aug 25, 2009 94.22 94.47 91.91 92.33 1,594,037 -0.54(-0.58%)
Aug 24, 2009 94.25 94.83 92.25 92.87 1,159,505 +1.86(+2.05%)
Aug 21, 2009 89.58 91.58 89.13 91.01 1,302,591 +3.08(+3.50%)
Aug 20, 2009 88.17 89.98 87.27 87.93 1,334,014 -0.64(-0.72%)
Aug 19, 2009 85.39 89.07 85.31 88.57 1,103,848 +1.07(+1.23%)
Aug 18, 2009 86.09 87.77 85.84 87.49 1,129,970 +3.87(+4.62%)
Aug 17, 2009 84.25 85.27 83.10 83.63 1,674,516 -6.83(-7.55%)
Aug 14, 2009 92.41 92.43 88.65 90.46 1,243,085 -2.59(-2.79%)
Aug 13, 2009 92.00 93.41 90.07 93.05 1,907,909 +4.00(+4.49%)
Aug 12, 2009 85.83 90.01 85.83 89.05 1,561,256 +0.50(+0.57%)
Aug 11, 2009 87.58 89.01 86.79 88.55 1,271,561 -0.33(-0.37%)
Aug 10, 2009 89.25 89.62 87.82 88.87 1,637,375 -4.68(-5.00%)
Aug 07, 2009 95.27 95.95 92.06 93.55 1,744,893 -1.70(-1.78%)
Aug 06, 2009 97.55 98.43 93.52 95.25 1,360,198 -3.82(-3.86%)
Aug 05, 2009 99.70 100.14 96.77 99.07 1,349,165 +0.51(+0.52%)
Aug 04, 2009 98.82 100.52 98.10 98.56 1,620,931 -3.52(-3.45%)
Aug 03, 2009 100.15 102.40 99.80 102.08 1,572,169 +6.31(+6.59%)
Jul 31, 2009 93.78 96.65 92.14 95.77 1,476,665 +3.66(+3.98%)
Jul 30, 2009 86.91 93.83 91.78 92.10 1,834,493 +5.19(+5.98%)
Jul 29, 2009 87.61 87.89 85.91 86.91 1,303,843 -2.72(-3.03%)
Jul 28, 2009 89.75 91.04 87.17 89.63 1,912,177 -2.84(-3.07%)
Jul 27, 2009 93.55 94.07 91.43 92.47 1,844,014 +0.18(+0.19%)
Jul 24, 2009 92.11 92.94 90.91 92.29 1,378,181 +1.22(+1.34%)
Jul 23, 2009 89.54 91.85 89.34 91.07 1,902,301 +3.27(+3.73%)
Jul 22, 2009 85.41 88.67 85.30 87.79 2,210,389 +2.11(+2.47%)
Jul 21, 2009 86.93 87.43 83.18 85.68 2,105,198 -1.02(-1.17%)
Jul 20, 2009 85.42 87.14 83.67 86.70 11,058,590 +3.71(+4.48%)
Jul 17, 2009 80.22 83.29 79.51 82.98 7,698,806 +2.26(+2.80%)
Jul 16, 2009 78.68 81.13 78.04 80.72 5,815,926 +1.31(+1.65%)
Jul 15, 2009 79.27 80.05 78.49 79.41 1,768,184 +3.92(+5.19%)
Jul 14, 2009 75.16 75.99 74.33 75.49 5,332,957 +1.89(+2.56%)
Jul 13, 2009 70.92 73.68 69.47 73.60 4,708,597 +2.42(+3.40%)
Jul 10, 2009 71.24 72.44 70.61 71.18 7,201,837 -2.03(-2.78%)
Jul 09, 2009 74.18 74.59 72.64 73.22 1,999,440 +1.39(+1.94%)
Jul 08, 2009 70.87 72.91 68.58 71.82 3,117,068 -12.35(-14.67%)
Jul 07, 2009 86.17 86.50 83.10 84.17 2,974,959 -0.54(-0.63%)
Jul 06, 2009 84.81 85.50 82.86 84.71 3,166,712 -5.86(-6.47%)
Jul 02, 2009 91.15 91.32 89.15 90.57 1,688,004 -3.14(-3.35%)
Jul 01, 2009 96.46 97.22 93.44 93.71 1,049,622 +0.06(+0.07%)
Jun 30, 2009 96.15 96.86 92.74 93.65 943,812 -2.90(-3.01%)
Jun 29, 2009 93.14 96.86 92.71 96.55 1,532,661 +2.66(+2.84%)
Jun 26, 2009 91.15 94.25 91.05 93.89 1,521,410 -0.86(-0.91%)
Jun 25, 2009 91.16 94.85 90.77 94.75 1,241,099 +1.66(+1.78%)
Jun 24, 2009 94.01 95.59 92.10 93.09 1,228,512 +2.22(+2.45%)
Jun 23, 2009 89.32 91.91 88.41 90.87 1,725,599 +3.55(+4.06%)
Jun 22, 2009 89.86 90.50 87.10 87.32 1,839,406 -8.57(-8.93%)
Jun 19, 2009 93.25 96.72 92.62 95.89 2,575,679 +4.15(+4.52%)
Jun 18, 2009 91.93 94.50 90.67 91.74 2,919,656 -5.67(-5.82%)
Jun 17, 2009 97.18 98.69 94.47 97.41 3,171,090 -6.35(-6.12%)
Jun 16, 2009 107.36 108.10 102.94 103.75 2,142,105 -5.54(-5.07%)
Jun 15, 2009 110.29 110.86 107.73 109.30 1,673,389 -7.53(-6.45%)
Jun 12, 2009 115.56 118.37 114.52 116.83 1,610,852 -4.61(-3.79%)
Jun 11, 2009 117.83 123.70 117.57 121.44 1,362,471 +3.46(+2.93%)
Jun 10, 2009 118.13 118.82 115.44 117.98 2,950,419 +6.39(+5.73%)
Jun 09, 2009 109.62 112.77 108.66 111.58 1,603,992 +3.01(+2.77%)
Jun 08, 2009 107.37 110.39 106.03 108.58 1,970,910 -2.15(-1.94%)
Jun 05, 2009 113.72 113.90 109.38 110.73 5,501,374 +6.33(+6.07%)
Jun 04, 2009 100.40 105.77 97.80 104.39 5,356,766 -3.97(-3.66%)
Jun 03, 2009 112.29 112.97 106.55 108.36 1,695,397 -6.83(-5.93%)
Jun 02, 2009 113.05 116.27 112.57 115.20 1,468,243 +2.82(+2.51%)
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.