Rio Tinto Plc ADR (NY: RIO )

59.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 46.10 46.78 45.34 46.10 3,099,519 -1.21(-2.56%)
May 27, 2010 45.92 47.31 45.31 47.31 4,314,225 +3.98(+9.19%)
May 26, 2010 43.66 45.09 42.97 43.33 200 +0.47(+1.10%)
May 25, 2010 40.65 42.86 40.25 42.86 2,572 +0.78(+1.85%)
May 24, 2010 43.07 43.19 42.01 42.08 3,843,599 -0.40(-0.94%)
May 21, 2010 40.44 42.58 40.22 42.48 7,947,314 +2.61(+6.55%)
May 20, 2010 39.80 41.19 39.60 39.87 2,598 -3.81(-8.72%)
May 19, 2010 43.30 43.92 42.43 43.68 5,636,207 -1.05(-2.35%)
May 18, 2010 46.40 46.89 44.58 44.73 1,238 -0.90(-1.97%)
May 17, 2010 46.52 46.65 44.30 45.63 3,923,184 -1.51(-3.20%)
May 14, 2010 47.14 47.49 46.25 47.14 3,916,512 -1.92(-3.91%)
May 13, 2010 49.35 50.00 48.88 49.06 2,977,542 -0.11(-0.22%)
May 12, 2010 48.81 49.40 48.60 49.17 3,133,868 +0.70(+1.44%)
May 11, 2010 49.49 49.75 48.13 48.47 100 -1.36(-2.73%)
May 10, 2010 49.38 49.94 49.17 49.83 5,555,858 +3.90(+8.49%)
May 07, 2010 46.91 47.25 44.66 45.93 8,191,080 +0.62(+1.37%)
May 06, 2010 45.31 48.20 42.37 45.31 2,951 -2.19(-4.61%)
May 05, 2010 47.83 48.98 47.36 47.50 6,318,097 -0.53(-1.10%)
May 04, 2010 47.92 49.07 47.36 48.03 595 +0.11(+0.23%)
May 03, 2010 50.95 51.35 47.10 47.92 10,976,309 -2.94(-5.78%)
Apr 30, 2010 52.37 52.50 50.57 50.86 4,270,148 -165.04(-76.44%)
Apr 29, 2010 216.75 218.15 213.73 215.90 13,271,200 -2.27(-1.04%)
Apr 28, 2010 218.68 219.58 214.67 218.17 1,113,296 -1.46(-0.66%)
Apr 27, 2010 227.03 228.23 219.01 219.63 200 -14.68(-6.27%)
Apr 26, 2010 235.81 237.08 233.74 234.31 469,287 +1.44(+0.62%)
Apr 23, 2010 228.00 233.18 227.28 232.87 549,494 +2.86(+1.24%)
Apr 22, 2010 224.43 230.01 223.23 230.01 805,216 -0.23(-0.10%)
Apr 21, 2010 230.39 231.57 227.02 230.24 894,423 -3.26(-1.40%)
Apr 20, 2010 236.30 237.63 233.23 233.50 495,071 -1.55(-0.66%)
Apr 19, 2010 231.32 235.05 230.12 235.05 615,432 +0.08(+0.03%)
Apr 16, 2010 240.33 241.40 233.10 234.97 923,857 -7.16(-2.96%)
Apr 15, 2010 244.22 246.29 241.44 242.13 561,752 -4.27(-1.73%)
Apr 14, 2010 245.19 246.84 243.89 246.40 390,230 +5.29(+2.19%)
Apr 13, 2010 241.00 241.78 238.03 241.11 453,747 -1.47(-0.61%)
Apr 12, 2010 243.21 244.73 241.83 242.58 476,807 -0.16(-0.07%)
Apr 09, 2010 242.40 244.13 241.29 242.74 488,418 +0.39(+0.16%)
Apr 08, 2010 238.14 242.37 236.48 242.35 813,077 +0.59(+0.24%)
Apr 07, 2010 245.07 245.64 240.71 241.76 588,105 -4.45(-1.81%)
Apr 06, 2010 246.98 248.90 246.02 246.21 578,439 -1.77(-0.71%)
Apr 05, 2010 248.00 248.97 245.78 247.98 380,986 +3.68(+1.51%)
Apr 01, 2010 245.26 244.30 244.30 244.30 2,412,800 +7.57(+3.20%)
Mar 31, 2010 236.43 238.75 235.69 236.73 851,067 -0.80(-0.34%)
Mar 30, 2010 238.28 239.11 235.01 237.53 612,839 +1.93(+0.82%)
Mar 29, 2010 234.16 236.42 234.16 235.60 793,015 +4.49(+1.94%)
Mar 26, 2010 229.42 232.80 228.07 231.11 768,077 +4.95(+2.19%)
Mar 25, 2010 233.07 233.56 225.78 226.16 1,105,313 -4.27(-1.85%)
Mar 24, 2010 231.37 232.83 228.76 230.43 899,509 -2.06(-0.89%)
Mar 23, 2010 230.18 232.99 229.19 232.49 1,008,887 +6.34(+2.80%)
Mar 22, 2010 218.55 226.41 218.23 226.15 804,083 +4.30(+1.94%)
Mar 19, 2010 227.12 227.68 219.68 221.85 825,186 -5.82(-2.56%)
Mar 18, 2010 229.15 231.28 226.60 227.67 881,593 -1.82(-0.79%)
Mar 17, 2010 232.63 232.90 228.80 229.49 746,520 +2.79(+1.23%)
Mar 16, 2010 223.45 227.00 222.82 226.70 543,536 +4.37(+1.97%)
Mar 15, 2010 220.78 222.87 220.20 222.33 525,177 -2.48(-1.10%)
Mar 12, 2010 226.81 227.84 224.27 224.81 643,906 +0.58(+0.26%)
Mar 11, 2010 222.14 224.46 219.00 224.23 667,118 -0.27(-0.12%)
Mar 10, 2010 224.79 227.38 222.16 224.50 666,583 +1.43(+0.64%)
Mar 09, 2010 220.32 224.77 220.00 223.07 546,395 -1.43(-0.64%)
Mar 08, 2010 227.16 227.93 224.31 224.50 521,760 -1.77(-0.78%)
Mar 05, 2010 223.54 227.05 223.33 226.27 869,216 +8.08(+3.70%)
Mar 04, 2010 219.69 220.67 215.70 218.19 843,888 -1.47(-0.67%)
Mar 03, 2010 217.19 222.36 216.51 219.66 943,910 +6.84(+3.21%)
Mar 02, 2010 211.22 215.80 210.80 212.82 1,008,184 +2.16(+1.03%)
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.