Rio Tinto Plc ADR (NY: RIO )

69.47 +0.83 (+1.21%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.86 35.60 34.74 35.34 3,045,884 +0.53(+1.52%)
Dec 28, 2012 34.74 34.95 34.61 34.81 2,971,608 -0.20(-0.56%)
Dec 27, 2012 35.17 35.20 34.54 35.01 2,681,911 +0.26(+0.74%)
Dec 26, 2012 34.74 35.03 34.71 34.75 2,381,565 +0.26(+0.74%)
Dec 24, 2012 34.32 34.66 34.32 34.49 1,083,897 -0.15(-0.42%)
Dec 21, 2012 34.34 34.69 34.29 34.64 3,221,178 -0.23(-0.66%)
Dec 20, 2012 35.01 35.02 34.65 34.87 3,812,197 +0.01(+0.03%)
Dec 19, 2012 35.38 35.40 34.77 34.86 7,552,425 -0.66(-1.86%)
Dec 18, 2012 34.95 35.60 34.85 35.52 9,881,015 +1.12(+3.26%)
Dec 17, 2012 33.85 34.52 33.80 34.40 8,305,349 +0.89(+2.66%)
Dec 14, 2012 32.88 33.80 32.87 33.51 6,997,477 +0.77(+2.37%)
Dec 13, 2012 32.62 32.95 32.55 32.73 5,914,275 +0.10(+0.30%)
Dec 12, 2012 32.70 32.88 32.46 32.63 4,442,498 +0.19(+0.58%)
Dec 11, 2012 32.32 32.62 32.30 32.44 4,433,511 +0.09(+0.28%)
Dec 10, 2012 32.08 32.45 32.04 32.35 3,415,791 +0.38(+1.20%)
Dec 07, 2012 31.94 32.08 31.63 31.97 4,406,788 +0.32(+1.00%)
Dec 06, 2012 31.71 31.80 31.46 31.65 5,295,554 +0.00(+0.00%)
Dec 05, 2012 31.58 31.90 31.40 31.65 6,747,755 +0.97(+3.16%)
Dec 04, 2012 30.74 30.86 30.57 30.68 3,647,879 +0.30(+0.98%)
Nov 30, 2012 30.30 30.49 30.19 30.38 3,130,354 +0.17(+0.57%)
Nov 29, 2012 30.13 30.35 29.86 30.21 6,765,790 +1.28(+4.43%)
Nov 28, 2012 28.74 28.95 28.45 28.93 9,199,998 +0.13(+0.47%)
Nov 27, 2012 29.34 29.45 28.77 28.80 7,209,727 -0.57(-1.93%)
Nov 26, 2012 29.34 29.39 29.14 29.36 2,102,626 -0.13(-0.45%)
Nov 23, 2012 29.25 29.50 29.23 29.50 1,536,377 +0.24(+0.83%)
Nov 21, 2012 29.07 29.36 29.00 29.25 3,106,913 +0.05(+0.19%)
Nov 20, 2012 29.28 29.51 29.07 29.20 3,800,084 -0.17(-0.58%)
Nov 19, 2012 29.32 29.51 29.24 29.37 3,397,497 +0.54(+1.86%)
Nov 16, 2012 28.72 28.96 28.39 28.83 4,354,050 -0.06(-0.21%)
Nov 15, 2012 29.17 29.30 28.73 28.89 3,851,560 -0.13(-0.44%)
Nov 14, 2012 29.70 29.76 28.94 29.02 6,598,534 -0.63(-2.12%)
Nov 13, 2012 29.56 30.08 29.48 29.65 2,912,407 -0.26(-0.86%)
Nov 12, 2012 30.07 30.09 29.70 29.91 2,818,744 -0.02(-0.06%)
Nov 09, 2012 29.79 30.33 29.77 29.92 3,453,912 -0.08(-0.26%)
Nov 08, 2012 30.36 30.49 29.88 30.00 3,565,134 -0.46(-1.52%)
Nov 07, 2012 30.95 30.99 30.32 30.47 5,375,917 -0.77(-2.48%)
Nov 06, 2012 31.09 31.43 30.97 31.24 3,056,630 +0.48(+1.55%)
Nov 05, 2012 30.69 30.82 30.63 30.77 4,505,243 -0.42(-1.35%)
Nov 02, 2012 31.90 31.93 31.12 31.19 5,290,383 -0.12(-0.37%)
Nov 01, 2012 31.04 31.36 30.97 31.30 4,478,949 +0.81(+2.66%)
Oct 31, 2012 30.93 30.98 30.45 30.49 3,463,076 +0.01(+0.04%)
Oct 26, 2012 30.75 30.48 30.48 30.48 3,209,873 -0.26(-0.83%)
Oct 25, 2012 31.03 31.11 30.39 30.74 4,153,477 +0.29(+0.94%)
Oct 24, 2012 30.77 30.86 30.39 30.45 3,545,066 +0.00(+0.00%)
Oct 23, 2012 30.33 30.64 30.22 30.45 5,288,478 -0.66(-2.14%)
Oct 19, 2012 31.70 31.71 30.97 31.11 4,855,122 -0.66(-2.09%)
Oct 18, 2012 31.50 32.27 31.48 31.78 8,635,655 +0.08(+0.25%)
Oct 17, 2012 31.46 31.73 31.17 31.70 7,947,539 +1.40(+4.63%)
Oct 16, 2012 29.89 30.34 29.80 30.30 5,458,482 +0.81(+2.73%)
Oct 15, 2012 29.24 29.53 29.05 29.49 4,150,743 -0.21(-0.72%)
Oct 12, 2012 29.84 30.07 29.61 29.71 2,938,885 -0.34(-1.14%)
Oct 11, 2012 30.03 30.27 29.83 30.05 4,652,888 +0.62(+2.09%)
Oct 10, 2012 29.74 29.74 29.16 29.43 4,533,569 -0.04(-0.14%)
Oct 09, 2012 29.80 29.94 29.42 29.47 5,890,824 +0.09(+0.29%)
Oct 08, 2012 29.06 29.45 28.92 29.39 4,107,001 +0.21(+0.73%)
Oct 05, 2012 29.75 29.91 29.06 29.17 5,183,760 +0.14(+0.48%)
Oct 04, 2012 28.69 29.22 28.69 29.03 5,172,804 +0.48(+1.67%)
Oct 03, 2012 28.95 28.98 28.52 28.56 4,450,582 -0.25(-0.87%)
Oct 02, 2012 29.33 29.39 28.66 28.81 4,880,256 +0.08(+0.28%)
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.