Rio Tinto Plc ADR (NY: RIO )

60.20 +0.22 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 172.90 173.81 167.73 170.29 789,131 -1.47(-0.86%)
Sep 29, 2009 169.81 172.70 168.51 171.76 638,576 -1.24(-0.72%)
Sep 28, 2009 167.03 173.22 166.87 173.00 490,396 +5.11(+3.04%)
Sep 25, 2009 168.25 170.00 167.09 167.89 664,234 -3.23(-1.89%)
Sep 24, 2009 176.34 176.97 169.00 171.12 947,068 -5.29(-3.00%)
Sep 23, 2009 180.61 181.68 176.36 176.41 679,805 -2.73(-1.52%)
Sep 22, 2009 179.02 180.00 178.05 179.14 599,343 +4.91(+2.82%)
Sep 21, 2009 173.03 175.20 171.38 174.23 820,771 -4.82(-2.69%)
Sep 18, 2009 180.64 181.24 178.50 179.05 987,178 -1.05(-0.58%)
Sep 17, 2009 179.16 182.61 179.00 180.10 853,621 -0.11(-0.06%)
Sep 16, 2009 181.30 183.37 179.50 180.21 1,130,049 +3.46(+1.96%)
Sep 15, 2009 174.37 177.48 173.00 176.75 713,371 +3.18(+1.83%)
Sep 14, 2009 170.28 174.15 170.06 173.57 495,901 -0.72(-0.41%)
Sep 11, 2009 176.40 177.56 171.85 174.29 671,454 +2.09(+1.21%)
Sep 10, 2009 168.84 172.34 166.98 172.20 597,402 +4.68(+2.79%)
Sep 09, 2009 169.89 171.27 165.00 167.52 856,455 -0.02(-0.01%)
Sep 08, 2009 169.17 170.16 166.78 167.54 762,374 +7.69(+4.81%)
Sep 04, 2009 157.19 160.95 155.45 159.85 589,887 +3.52(+2.25%)
Sep 03, 2009 156.70 157.40 153.80 156.33 722,415 +5.38(+3.56%)
Sep 02, 2009 148.25 152.00 147.87 150.95 895,986 -1.42(-0.93%)
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.