Rio Tinto Plc ADR (NY: RIO )

57.28 -2.55 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 44.14 45.31 43.37 43.60 4,312,229 -1.82(-4.01%)
Jun 29, 2010 46.86 46.93 45.00 45.42 720 -3.36(-6.89%)
Jun 25, 2010 48.78 48.95 47.35 48.78 2,710,144 -0.21(-0.43%)
Jun 24, 2010 49.84 49.91 48.75 48.99 2,470,426 -2.06(-4.04%)
Jun 23, 2010 51.02 51.45 49.79 51.05 3,614,264 +1.16(+2.33%)
Jun 22, 2010 50.77 51.27 49.72 49.89 1,900 -0.82(-1.62%)
Jun 21, 2010 51.85 52.07 50.22 50.71 4,227,386 +1.24(+2.51%)
Jun 18, 2010 49.47 49.54 49.02 49.47 1,997,105 +0.27(+0.55%)
Jun 17, 2010 49.93 49.97 48.68 49.20 2,780,911 -0.38(-0.77%)
Jun 16, 2010 49.41 49.99 49.24 49.58 2,651,213 -0.37(-0.74%)
Jun 15, 2010 49.02 49.98 48.61 49.95 100 +1.96(+4.08%)
Jun 14, 2010 48.56 49.10 47.65 47.99 3,242,864 +0.70(+1.48%)
Jun 11, 2010 46.57 47.36 46.34 47.29 2,956,970 -0.89(-1.85%)
Jun 10, 2010 47.99 48.32 46.93 48.18 400 +3.42(+7.64%)
Jun 09, 2010 45.41 46.25 44.50 44.76 3,937,936 -0.14(-0.31%)
Jun 08, 2010 43.82 45.00 43.26 44.90 3,998,417 +1.62(+3.74%)
Jun 07, 2010 44.48 44.81 43.25 43.28 3,889,038 -0.60(-1.37%)
Jun 04, 2010 43.88 45.63 43.60 43.88 4,336,299 -2.48(-5.35%)
Jun 03, 2010 47.54 47.58 45.50 46.36 3,812,185 -0.35(-0.75%)
Jun 02, 2010 45.27 46.71 44.97 46.71 8,570 +1.96(+4.38%)
Jun 01, 2010 45.47 46.71 44.75 44.75 3,752,142 -1.35(-2.93%)
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%)
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.