Rio Tinto Plc ADR (NY: RIO )

58.83 -1.66 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 43.69 43.90 43.11 43.83 3,671,403 +0.83(+1.93%)
Aug 30, 2012 42.90 43.25 42.81 43.00 4,841,652 -0.86(-1.96%)
Aug 29, 2012 44.18 44.27 43.78 43.86 3,409,767 -1.55(-3.41%)
Aug 27, 2012 45.99 46.03 45.38 45.41 1,952,022 -0.65(-1.41%)
Aug 24, 2012 45.72 46.35 45.55 46.06 2,211,461 -0.49(-1.05%)
Aug 23, 2012 47.21 47.31 46.50 46.55 2,459,417 -0.92(-1.94%)
Aug 22, 2012 47.10 47.59 46.77 47.47 2,481,275 -0.17(-0.36%)
Aug 21, 2012 48.34 48.73 47.55 47.64 2,400,408 +0.22(+0.46%)
Aug 20, 2012 47.02 47.60 46.88 47.42 1,905,576 -0.10(-0.21%)
Aug 17, 2012 47.59 47.81 47.42 47.52 2,195,302 -0.75(-1.55%)
Aug 16, 2012 48.26 48.42 47.77 48.27 2,595,055 +0.56(+1.17%)
Aug 15, 2012 47.93 48.10 47.52 47.71 3,284,206 -2.16(-4.33%)
Aug 14, 2012 49.98 50.33 49.78 49.87 6,048,323 -0.48(-0.95%)
Aug 13, 2012 50.35 50.67 50.05 50.35 2,213,395 -0.35(-0.69%)
Aug 10, 2012 49.89 50.73 49.73 50.70 2,279,079 +0.27(+0.54%)
Aug 09, 2012 50.05 50.62 49.92 50.43 2,875,795 +0.27(+0.54%)
Aug 08, 2012 50.17 50.61 49.77 50.16 3,876,625 +1.35(+2.77%)
Aug 07, 2012 48.94 49.21 48.61 48.81 2,649,387 +0.30(+0.62%)
Aug 06, 2012 48.23 48.89 48.15 48.51 2,684,573 +0.92(+1.93%)
Aug 03, 2012 47.02 47.79 46.84 47.59 5,828,795 +2.39(+5.29%)
Aug 02, 2012 45.61 46.02 44.66 45.20 3,204,704 -1.34(-2.88%)
Aug 01, 2012 46.81 47.24 46.30 46.54 2,599,209 +0.33(+0.71%)
Jul 31, 2012 46.74 46.99 46.08 46.21 3,466,699 -0.08(-0.17%)
Jul 30, 2012 45.99 46.59 45.94 46.29 2,253,885 +0.12(+0.26%)
Jul 27, 2012 45.11 46.49 44.52 46.17 4,196,270 +1.98(+4.48%)
Jul 26, 2012 44.44 44.54 43.87 44.19 4,260,330 +1.15(+2.67%)
Jul 25, 2012 43.74 43.81 42.64 43.04 2,460,569 -0.34(-0.78%)
Jul 24, 2012 43.95 44.11 42.87 43.38 3,505,594 -0.78(-1.77%)
Jul 23, 2012 43.46 44.30 43.21 44.16 2,910,267 -1.17(-2.58%)
Jul 20, 2012 45.77 45.77 45.06 45.33 2,706,003 -1.41(-3.02%)
Jul 19, 2012 46.42 47.30 46.31 46.74 3,862,689 +0.99(+2.16%)
Jul 18, 2012 44.88 46.00 44.81 45.75 4,470,661 -0.51(-1.10%)
Jul 17, 2012 45.85 46.29 45.21 46.26 2,845,981 -0.16(-0.34%)
Jul 16, 2012 46.54 46.78 46.12 46.42 1,787,620 -0.55(-1.17%)
Jul 13, 2012 46.03 47.18 46.03 46.97 2,403,794 +1.38(+3.03%)
Jul 12, 2012 45.49 45.90 44.45 45.59 3,697,181 -1.37(-2.92%)
Jul 11, 2012 46.65 47.32 46.55 46.96 3,201,901 +0.63(+1.36%)
Jul 10, 2012 47.76 47.86 46.00 46.33 3,241,151 -0.88(-1.86%)
Jul 09, 2012 47.11 47.36 46.82 47.21 2,087,504 -0.87(-1.81%)
Jul 06, 2012 47.76 48.14 47.32 48.08 3,868,360 -0.59(-1.21%)
Jul 05, 2012 49.03 49.37 48.57 48.67 2,560,382 -0.80(-1.62%)
Jul 03, 2012 49.24 49.70 49.13 49.47 2,410,929 +1.28(+2.66%)
Jul 02, 2012 48.29 48.45 47.73 48.19 2,893,140 +0.38(+0.79%)
Jun 29, 2012 48.11 48.11 47.28 47.81 3,110,419 +2.33(+5.12%)
Jun 28, 2012 44.53 45.48 44.36 45.48 2,677,460 +0.05(+0.11%)
Jun 27, 2012 45.11 45.60 44.84 45.43 2,142,013 +0.06(+0.13%)
Jun 26, 2012 45.50 45.79 44.95 45.37 2,615,630 +0.68(+1.52%)
Jun 25, 2012 45.20 45.30 44.38 44.69 3,340,903 -1.84(-3.95%)
Jun 22, 2012 46.77 46.86 46.26 46.53 4,159,968 +0.68(+1.48%)
Jun 21, 2012 48.12 48.19 45.76 45.85 4,004,745 -2.52(-5.21%)
Jun 20, 2012 48.81 49.05 47.90 48.37 3,695,306 +0.32(+0.67%)
Jun 19, 2012 47.82 48.50 47.45 48.05 4,191,793 +1.19(+2.54%)
Jun 18, 2012 46.26 46.99 46.02 46.86 3,280,937 +0.52(+1.12%)
Jun 15, 2012 45.28 46.40 45.08 46.34 2,561,532 +1.51(+3.37%)
Jun 14, 2012 43.87 44.98 43.61 44.83 3,624,624 +0.32(+0.72%)
Jun 13, 2012 44.27 45.19 44.03 44.51 3,765,685 -0.46(-1.02%)
Jun 12, 2012 44.73 45.03 43.99 44.97 3,126,510 +1.25(+2.86%)
Jun 11, 2012 45.36 45.42 43.70 43.72 3,022,939 -0.93(-2.08%)
Jun 08, 2012 44.33 44.80 43.98 44.65 4,307,207 -1.92(-4.12%)
Jun 07, 2012 47.56 47.68 46.52 46.57 6,371,799 +1.72(+3.84%)
Jun 06, 2012 44.20 45.08 44.14 44.85 4,215,846 +1.93(+4.50%)
Jun 05, 2012 42.15 43.03 42.03 42.92 2,519,862 +0.60(+1.42%)
Jun 04, 2012 42.12 42.58 41.59 42.32 3,277,781 -0.38(-0.89%)
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.