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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 164.11 169.12 161.24 167.58 843,863 +6.41(+3.98%)
Jul 30, 2009 152.08 164.20 160.61 161.17 1,048,349 +9.09(+5.98%)
Jul 29, 2009 153.30 153.80 150.34 152.08 745,101 -4.76(-3.03%)
Jul 28, 2009 157.06 159.31 152.54 156.84 1,092,743 -4.97(-3.07%)
Jul 27, 2009 163.70 164.62 160.00 161.81 1,053,790 +0.31(+0.19%)
Jul 24, 2009 161.19 162.63 159.08 161.50 787,583 +2.14(+1.34%)
Jul 23, 2009 156.69 160.73 156.34 159.36 1,087,099 +5.73(+3.73%)
Jul 22, 2009 149.45 155.16 149.26 153.63 1,263,161 +3.70(+2.47%)
Jul 21, 2009 152.12 153.00 145.56 149.93 1,203,048 -1.78(-1.17%)
Jul 20, 2009 149.48 152.48 146.42 151.71 6,319,600 +6.50(+4.48%)
Jul 17, 2009 140.38 145.74 139.13 145.21 4,399,600 +3.96(+2.80%)
Jul 16, 2009 137.68 141.96 136.56 141.25 3,323,600 +2.29(+1.65%)
Jul 15, 2009 138.71 140.08 137.35 138.96 1,010,456 +6.86(+5.19%)
Jul 14, 2009 131.52 132.98 130.07 132.10 3,047,600 +3.30(+2.56%)
Jul 13, 2009 124.10 128.93 121.56 128.80 2,690,800 +4.24(+3.40%)
Jul 10, 2009 124.67 126.76 123.56 124.56 4,115,600 -3.56(-2.78%)
Jul 09, 2009 129.81 130.53 127.11 128.12 1,142,611 +2.44(+1.94%)
Jul 08, 2009 124.02 127.59 120.00 125.68 1,781,296 -21.61(-14.67%)
Jul 07, 2009 150.79 151.37 145.41 147.29 1,700,086 -0.94(-0.63%)
Jul 06, 2009 148.40 149.62 145.00 148.23 1,809,666 -10.26(-6.47%)
Jul 02, 2009 159.50 159.80 156.00 158.49 964,636 -5.49(-3.35%)
Jul 01, 2009 168.80 170.12 163.51 163.98 599,823 +0.11(+0.07%)
Jun 30, 2009 168.25 169.50 162.29 163.87 539,356 -5.08(-3.01%)
Jun 29, 2009 162.99 169.50 162.24 168.95 875,863 +4.66(+2.84%)
Jun 26, 2009 159.50 164.92 159.32 164.29 869,433 -1.51(-0.91%)
Jun 25, 2009 159.52 165.98 158.83 165.80 709,245 +2.90(+1.78%)
Jun 24, 2009 164.50 167.28 161.16 162.90 702,052 +3.89(+2.45%)
Jun 23, 2009 156.30 160.83 154.71 159.01 986,120 +6.21(+4.06%)
Jun 22, 2009 157.24 158.37 152.42 152.80 1,051,157 -14.99(-8.93%)
Jun 19, 2009 163.18 169.25 162.08 167.79 1,471,911 +7.26(+4.52%)
Jun 18, 2009 160.87 165.36 158.66 160.53 1,668,482 -9.92(-5.82%)
Jun 17, 2009 170.05 172.70 165.32 170.45 1,812,168 -11.11(-6.12%)
Jun 16, 2009 187.86 189.17 180.13 181.56 1,224,139 -9.70(-5.07%)
Jun 15, 2009 193.00 194.00 188.52 191.26 956,284 -13.18(-6.45%)
Jun 12, 2009 202.21 207.14 200.39 204.44 920,546 -8.06(-3.79%)
Jun 11, 2009 206.18 216.46 205.73 212.50 778,605 +6.05(+2.93%)
Jun 10, 2009 206.72 207.92 202.00 206.45 1,686,062 +11.19(+5.73%)
Jun 09, 2009 191.83 197.33 190.14 195.26 916,626 +5.26(+2.77%)
Jun 08, 2009 187.88 193.17 185.55 190.00 1,126,307 -3.76(-1.94%)
Jun 05, 2009 199.00 199.31 191.41 193.76 3,143,844 +11.08(+6.07%)
Jun 04, 2009 175.69 185.08 171.14 182.68 3,061,206 -6.94(-3.66%)
Jun 03, 2009 196.50 197.68 186.45 189.62 968,861 -11.96(-5.93%)
Jun 02, 2009 197.82 203.46 196.98 201.58 839,050 +4.94(+2.51%)
Jun 01, 2009 193.95 199.73 192.10 196.64 984,040 +15.20(+8.38%)
May 29, 2009 183.82 184.68 178.92 181.44 895,811 +4.74(+2.68%)
May 28, 2009 173.84 177.88 170.19 176.70 954,048 +6.30(+3.70%)
May 27, 2009 175.23 178.41 170.10 170.40 869,263 -6.39(-3.61%)
May 26, 2009 169.42 177.53 169.25 176.79 918,027 +2.95(+1.70%)
May 22, 2009 175.33 177.00 172.25 173.84 891,587 +3.63(+2.13%)
May 21, 2009 170.97 171.37 166.53 170.21 1,333,837 -4.92(-2.81%)
May 20, 2009 176.90 181.00 174.21 175.13 1,210,553 +6.74(+4.00%)
May 19, 2009 170.69 174.30 166.84 168.39 1,195,305 +0.25(+0.15%)
May 18, 2009 159.84 168.59 159.14 168.14 1,157,492 +9.13(+5.74%)
May 15, 2009 162.47 165.00 157.01 159.01 1,221,887 -0.44(-0.28%)
May 14, 2009 152.75 161.23 150.77 159.45 1,301,500 +8.53(+5.65%)
May 13, 2009 155.20 155.73 149.50 150.92 1,831,172 -15.28(-9.19%)
May 12, 2009 178.83 179.16 161.27 166.20 2,567,749 -15.23(-8.39%)
May 11, 2009 179.28 183.57 176.85 181.43 962,126 -4.54(-2.44%)
May 08, 2009 181.14 186.63 179.90 185.97 994,901 +4.78(+2.64%)
May 07, 2009 189.94 192.63 179.25 181.19 1,091,677 -2.47(-1.34%)
May 06, 2009 180.09 185.13 176.26 183.66 1,211,887 +5.80(+3.26%)
May 05, 2009 182.63 182.78 174.61 177.86 1,071,547 -3.53(-1.95%)
May 04, 2009 181.90 182.11 179.38 181.39 908,624 +9.38(+5.45%)
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.