Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

59.83 -1.17 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 199.86 203.02 192.63 194.02 1,076,224 -2.78(-1.41%)
Jan 28, 2010 206.53 206.53 195.68 196.80 826,703 -6.98(-3.43%)
Jan 27, 2010 204.57 206.37 200.00 203.78 803,342 -0.71(-0.35%)
Jan 26, 2010 203.34 208.23 202.10 204.49 942,163 -5.41(-2.58%)
Jan 25, 2010 210.89 213.56 208.59 209.90 682,722 +3.11(+1.50%)
Jan 22, 2010 207.20 213.93 206.00 206.79 1,617,152 -6.19(-2.91%)
Jan 21, 2010 220.94 223.57 211.21 212.98 1,296,396 -16.14(-7.04%)
Jan 20, 2010 228.43 229.61 225.05 229.12 995,552 -10.68(-4.45%)
Jan 19, 2010 235.12 240.43 235.12 239.80 591,135 +6.17(+2.64%)
Jan 15, 2010 237.48 233.63 233.63 233.63 2,350,000 -4.23(-1.78%)
Jan 14, 2010 236.91 239.00 235.17 237.86 809,015 +3.92(+1.68%)
Jan 13, 2010 231.75 234.90 228.56 233.94 666,754 +5.79(+2.54%)
Jan 12, 2010 228.48 231.43 226.89 228.15 615,571 -6.99(-2.97%)
Jan 11, 2010 240.01 240.31 233.85 235.14 532,402 -2.06(-0.87%)
Jan 08, 2010 234.92 237.38 232.79 237.20 538,929 +2.61(+1.11%)
Jan 07, 2010 233.01 234.69 230.31 234.59 479,876 +0.04(+0.02%)
Jan 06, 2010 229.47 235.75 229.47 234.55 682,425 +6.94(+3.05%)
Jan 05, 2010 226.89 229.19 225.69 227.61 569,134 +3.50(+1.56%)
Jan 04, 2010 222.90 224.53 222.59 224.11 525,120 +8.72(+4.05%)
Dec 31, 2009 218.50 215.39 215.39 215.39 828,000 -3.09(-1.41%)
Dec 30, 2009 215.57 218.48 215.05 218.48 314,080 +2.47(+1.14%)
Dec 29, 2009 218.92 219.99 215.61 216.01 408,497 +2.55(+1.19%)
Dec 28, 2009 217.10 217.41 212.11 213.46 292,658 -1.76(-0.82%)
Dec 24, 2009 213.84 216.24 213.84 215.22 177,840 +3.37(+1.59%)
Dec 23, 2009 211.15 212.28 209.69 211.85 572,062 +4.05(+1.95%)
Dec 22, 2009 206.89 208.66 205.70 207.80 463,148 +3.63(+1.78%)
Dec 21, 2009 206.22 207.71 204.00 204.17 642,193 +0.43(+0.21%)
Dec 18, 2009 205.50 206.80 201.56 203.74 540,532 +1.14(+0.56%)
Dec 17, 2009 204.81 205.62 202.38 202.60 754,439 -7.31(-3.48%)
Dec 16, 2009 207.24 210.56 206.99 209.91 913,033 +5.87(+2.88%)
Dec 15, 2009 203.49 207.19 203.00 204.04 790,268 -5.89(-2.81%)
Dec 14, 2009 208.27 210.13 207.90 209.93 774,987 +6.11(+3.00%)
Dec 11, 2009 204.50 206.19 203.00 203.82 494,901 +1.32(+0.65%)
Dec 10, 2009 202.80 204.86 201.06 202.50 776,686 -3.19(-1.55%)
Dec 09, 2009 203.12 206.35 201.31 205.69 619,254 +5.14(+2.56%)
Dec 08, 2009 203.80 204.49 200.00 200.55 768,419 -6.86(-3.31%)
Dec 07, 2009 204.65 210.00 204.65 207.41 570,103 -0.49(-0.24%)
Dec 04, 2009 216.47 216.75 205.33 207.90 1,005,301 -2.30(-1.09%)
Dec 03, 2009 214.92 217.79 209.59 210.20 894,560 -9.69(-4.41%)
Dec 02, 2009 216.27 219.89 215.76 219.89 891,738 +8.19(+3.87%)
Dec 01, 2009 212.33 213.60 210.02 211.70 624,001 +7.60(+3.72%)
Nov 30, 2009 202.50 207.78 201.50 204.10 783,632 -0.38(-0.19%)
Nov 27, 2009 200.19 205.79 199.96 204.48 639,578 -5.84(-2.78%)
Nov 25, 2009 209.79 211.22 208.55 210.32 1,050,119 +0.45(+0.21%)
Nov 24, 2009 217.91 217.91 209.00 209.87 1,593,553 -4.00(-1.87%)
Nov 23, 2009 218.04 220.67 212.30 213.87 782,768 +1.97(+0.93%)
Nov 20, 2009 207.75 212.35 207.18 211.90 866,393 -1.95(-0.91%)
Nov 19, 2009 214.93 216.20 210.99 213.85 858,390 -6.15(-2.80%)
Nov 18, 2009 223.00 223.75 218.43 220.00 818,946 -1.75(-0.79%)
Nov 17, 2009 218.07 222.14 216.42 221.75 760,574 +0.95(+0.43%)
Nov 16, 2009 219.34 222.88 219.34 220.80 1,218,300 +10.75(+5.12%)
Nov 13, 2009 206.63 210.97 205.84 210.05 1,103,974 +7.25(+3.57%)
Nov 12, 2009 205.41 207.93 202.11 202.80 782,563 -5.85(-2.80%)
Nov 11, 2009 210.69 212.50 206.73 208.65 709,103 +2.47(+1.20%)
Nov 10, 2009 202.09 207.99 201.92 206.18 876,242 +1.45(+0.71%)
Nov 09, 2009 202.85 206.20 201.58 204.73 945,856 +11.40(+5.90%)
Nov 06, 2009 189.18 194.68 188.90 193.33 874,117 +2.76(+1.45%)
Nov 05, 2009 189.70 192.96 188.77 190.57 517,092 +3.35(+1.79%)
Nov 04, 2009 189.11 191.19 186.10 187.22 696,903 +1.50(+0.81%)
Nov 03, 2009 179.48 186.29 178.99 185.72 845,012 +3.44(+1.89%)
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.