Rio Tinto Plc ADR (NY: RIO )

70.09 -0.25 (-0.36%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 219.61 220.80 216.30 217.00 0 -4.81(-2.17%)
Aug 28, 2008 223.97 225.00 218.30 221.81 497,480 -0.06(-0.03%)
Aug 27, 2008 218.90 222.17 216.78 221.87 471,617 +3.49(+1.60%)
Aug 26, 2008 213.92 218.98 213.67 218.38 787,097 +1.43(+0.66%)
Aug 25, 2008 220.01 220.01 214.15 216.96 452,524 -0.92(-0.42%)
Aug 22, 2008 215.72 220.68 215.11 217.88 0 -4.19(-1.89%)
Aug 21, 2008 220.28 223.44 218.62 222.07 634,815 +5.72(+2.64%)
Aug 20, 2008 210.75 217.43 209.43 216.35 670,233 +11.72(+5.72%)
Aug 19, 2008 197.01 206.00 195.65 204.64 639,356 +5.74(+2.88%)
Aug 18, 2008 201.83 202.54 197.62 198.90 345,256 +0.74(+0.37%)
Aug 15, 2008 199.75 199.98 195.75 198.16 0 -3.57(-1.77%)
Aug 14, 2008 205.73 208.87 201.11 201.73 692,869 -5.56(-2.68%)
Aug 13, 2008 198.28 208.54 197.85 207.28 1,114,431 +6.70(+3.34%)
Aug 12, 2008 197.71 202.17 194.80 200.58 757,304 +1.82(+0.92%)
Aug 11, 2008 203.38 204.21 195.54 198.76 514,958 -5.34(-2.62%)
Aug 08, 2008 203.30 206.61 201.60 204.10 658,360 -6.29(-2.99%)
Aug 07, 2008 219.37 219.37 210.32 210.39 749,429 -6.87(-3.16%)
Aug 06, 2008 217.40 219.93 213.21 217.26 925,393 +9.79(+4.72%)
Aug 05, 2008 213.43 213.81 203.07 207.48 1,589,521 -5.14(-2.42%)
Aug 04, 2008 219.41 219.55 210.64 212.62 632,122 -12.84(-5.69%)
Aug 01, 2008 229.99 230.63 223.52 225.45 446,681 -13.19(-5.53%)
Jul 31, 2008 244.18 244.47 236.02 238.64 705,453 -5.26(-2.16%)
Jul 30, 2008 238.13 244.74 237.66 243.90 469,118 +9.74(+4.16%)
Jul 29, 2008 234.16 240.15 230.13 234.16 658,505 +4.05(+1.76%)
Jul 28, 2008 231.62 234.08 228.97 230.12 255,093 +4.67(+2.07%)
Jul 25, 2008 222.76 226.69 220.40 225.44 294,002 +4.57(+2.07%)
Jul 24, 2008 228.86 229.91 220.08 220.87 442,074 -7.74(-3.39%)
Jul 23, 2008 231.97 235.95 228.59 228.62 627,913 -5.98(-2.55%)
Jul 22, 2008 235.17 236.98 229.73 234.60 474,973 -5.99(-2.49%)
Jul 21, 2008 236.12 241.54 233.66 240.59 362,235 +11.14(+4.86%)
Jul 18, 2008 228.27 232.29 227.43 229.44 1,258,326 -1.43(-0.62%)
Jul 17, 2008 234.55 237.95 226.30 230.87 727,647 -1.86(-0.80%)
Jul 16, 2008 229.55 232.94 226.95 232.73 867,746 -4.83(-2.03%)
Jul 15, 2008 244.32 244.52 235.63 237.56 1,056,818 -9.67(-3.91%)
Jul 14, 2008 251.18 252.11 245.57 247.23 332,217 +0.78(+0.32%)
Jul 11, 2008 245.17 250.13 241.86 246.44 405,625 +0.63(+0.26%)
Jul 10, 2008 243.75 250.30 241.77 245.82 526,474 +7.79(+3.27%)
Jul 09, 2008 243.44 246.38 238.01 238.03 543,502 -2.35(-0.98%)
Jul 08, 2008 246.84 247.31 234.08 240.38 746,257 -5.02(-2.04%)
Jul 07, 2008 246.93 251.41 242.45 245.39 586,077 -2.22(-0.90%)
Jul 04, 2008 248.72 250.09 240.39 247.61 526,345 +0.00(+0.00%)
Jul 03, 2008 248.72 250.09 240.39 247.61 526,345 +1.88(+0.77%)
Jul 02, 2008 262.96 265.24 245.51 245.73 716,537 -21.85(-8.17%)
Jul 01, 2008 266.19 268.70 260.02 267.58 773,522 -15.29(-5.41%)
Jun 30, 2008 273.45 284.30 271.78 282.88 756,787 +21.32(+8.15%)
Jun 27, 2008 261.83 266.55 261.50 261.55 388,984 +2.29(+0.88%)
Jun 26, 2008 260.59 262.41 257.16 259.26 309,394 -4.09(-1.55%)
Jun 25, 2008 265.03 267.29 262.65 263.35 492,661 -5.66(-2.11%)
Jun 24, 2008 269.64 273.26 267.38 269.01 337,479 -3.90(-1.43%)
Jun 23, 2008 267.13 273.69 266.30 272.92 427,446 -0.82(-0.30%)
Jun 20, 2008 271.04 273.73 266.88 273.73 352,651 -0.29(-0.10%)
Jun 19, 2008 278.52 278.58 272.95 274.02 312,263 +0.93(+0.34%)
Jun 18, 2008 267.94 275.42 267.07 273.09 330,030 +3.89(+1.45%)
Jun 17, 2008 271.30 275.61 269.20 269.20 546,654 +4.44(+1.68%)
Jun 16, 2008 265.55 267.05 262.84 264.76 211,080 +0.71(+0.27%)
Jun 13, 2008 257.35 264.87 256.03 264.05 338,239 +10.06(+3.96%)
Jun 12, 2008 257.13 259.44 252.59 253.99 473,174 +1.43(+0.57%)
Jun 11, 2008 253.49 256.61 247.95 252.56 520,638 -1.06(-0.42%)
Jun 10, 2008 256.11 258.74 253.62 253.62 507,640 -12.32(-4.63%)
Jun 09, 2008 267.50 268.10 262.64 265.94 329,659 -1.38(-0.52%)
Jun 06, 2008 271.22 275.01 265.75 267.32 469,599 -4.22(-1.56%)
Jun 05, 2008 262.51 271.89 262.51 271.54 827,873 +7.67(+2.91%)
Jun 04, 2008 269.39 270.54 263.18 263.87 500,509 -8.71(-3.20%)
Jun 03, 2008 274.28 277.79 269.06 272.59 560,125 -5.00(-1.80%)
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.