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 (%)
Sep 30, 2010 59.92 60.28 58.23 58.73 2,420,187 -0.55(-0.93%)
Sep 29, 2010 59.10 59.74 58.80 59.28 2,223,805 -0.32(-0.54%)
Sep 28, 2010 58.78 59.73 57.78 59.60 3,025,566 +1.12(+1.92%)
Sep 27, 2010 58.75 58.99 58.33 58.48 1,676,804 -0.21(-0.36%)
Sep 24, 2010 58.48 58.88 58.31 58.69 2,472,765 +1.88(+3.31%)
Sep 23, 2010 56.24 57.48 56.02 56.81 2,449,211 -0.34(-0.59%)
Sep 22, 2010 57.30 57.78 56.84 57.15 3,463,870 +0.93(+1.65%)
Sep 21, 2010 56.32 56.62 55.34 56.22 3,326,389 -0.12(-0.21%)
Sep 20, 2010 56.00 56.45 55.56 56.34 1,760,472 +0.60(+1.08%)
Sep 17, 2010 55.74 56.40 55.41 55.74 1,577,992 -0.28(-0.50%)
Sep 15, 2010 55.45 56.10 55.23 56.02 1,290,034 +0.01(+0.02%)
Sep 14, 2010 55.73 56.43 55.49 56.01 1,880,295 +0.22(+0.39%)
Sep 13, 2010 55.47 55.92 55.27 55.79 1,717,296 +1.57(+2.90%)
Sep 10, 2010 54.11 54.53 53.88 54.22 1,602,727 -0.07(-0.13%)
Sep 09, 2010 55.17 55.19 53.86 54.29 2,299,201 +0.79(+1.48%)
Sep 08, 2010 53.07 54.16 53.04 53.50 350 +0.47(+0.89%)
Sep 07, 2010 52.98 53.40 52.34 53.03 100 -1.86(-3.39%)
Sep 03, 2010 54.86 55.13 54.43 54.89 2,230,825 +0.87(+1.61%)
Sep 02, 2010 53.58 54.05 53.12 54.02 2,145,813 -0.09(-0.17%)
Sep 01, 2010 52.58 54.12 52.32 54.11 3,913,613 +3.85(+7.66%)
Aug 31, 2010 50.21 50.92 49.78 50.26 7,400 +0.86(+1.74%)
Aug 30, 2010 50.22 50.68 49.30 49.40 2,061,189 -1.01(-2.00%)
Aug 27, 2010 50.41 50.48 48.45 50.41 2,137,934 +1.73(+3.55%)
Aug 26, 2010 49.40 49.67 48.45 48.68 2,267,939 +0.08(+0.16%)
Aug 25, 2010 47.88 48.65 47.10 48.60 2,666,207 +0.61(+1.27%)
Aug 24, 2010 48.97 49.23 47.87 47.99 1,100 -2.85(-5.61%)
Aug 23, 2010 52.09 52.36 50.84 50.84 2,592,008 -0.21(-0.41%)
Aug 20, 2010 51.05 51.27 50.49 51.05 1,731,647 -0.48(-0.93%)
Aug 19, 2010 52.39 52.74 51.06 51.53 3,073,723 -1.18(-2.24%)
Aug 18, 2010 52.65 53.09 52.07 52.71 1,956,191 -0.15(-0.28%)
Aug 17, 2010 53.01 53.36 52.31 52.86 2,525,163 +1.01(+1.95%)
Aug 16, 2010 50.96 52.16 50.82 51.85 1,681,849 +0.85(+1.67%)
Aug 13, 2010 51.00 51.73 50.88 51.00 1,879,671 +0.37(+0.73%)
Aug 12, 2010 49.50 51.05 49.46 50.63 2,558,194 -0.26(-0.51%)
Aug 11, 2010 51.33 51.53 50.70 50.89 2,336,681 -2.49(-4.66%)
Aug 10, 2010 53.38 53.38 52.80 53.38 100 -1.74(-3.16%)
Aug 09, 2010 55.43 55.50 54.63 55.12 1,818,953 -0.07(-0.13%)
Aug 06, 2010 55.19 55.78 54.44 55.19 2,614,824 +0.34(+0.62%)
Aug 05, 2010 54.74 55.22 53.95 54.85 2,346,935 +0.13(+0.24%)
Aug 04, 2010 54.41 54.94 53.97 54.72 100 +0.12(+0.22%)
Aug 03, 2010 54.62 54.86 53.93 54.60 2,094,413 -0.05(-0.09%)
Aug 02, 2010 54.09 54.92 53.82 54.65 2,444,545 +2.73(+5.26%)
Jul 30, 2010 51.92 52.53 51.13 51.92 2,659,535 -0.46(-0.88%)
Jul 29, 2010 53.40 53.67 51.67 52.38 100 -0.01(-0.02%)
Jul 28, 2010 52.33 53.08 52.21 52.39 2,230,915 +0.00(+0.00%)
Jul 27, 2010 53.09 53.14 51.71 52.39 3,309,117 +0.42(+0.81%)
Jul 26, 2010 51.74 51.97 51.13 51.97 2,515,967 +0.02(+0.04%)
Jul 23, 2010 50.93 51.98 50.56 51.95 3,606,476 +1.34(+2.65%)
Jul 22, 2010 50.02 51.04 49.96 50.61 800 +2.07(+4.26%)
Jul 21, 2010 49.64 49.74 48.20 48.54 3,962,835 -0.60(-1.22%)
Jul 20, 2010 46.88 49.38 46.77 49.14 500 +2.60(+5.59%)
Jul 19, 2010 46.66 47.00 46.02 46.54 2,210,510 +0.78(+1.70%)
Jul 16, 2010 45.76 47.07 45.55 45.76 3,198,459 -0.70(-1.51%)
Jul 15, 2010 47.45 47.46 46.13 46.46 2,952,024 -1.12(-2.35%)
Jul 14, 2010 47.08 47.97 46.92 47.58 1,786,305 +0.03(+0.06%)
Jul 13, 2010 47.86 47.95 47.32 47.55 300 +0.70(+1.48%)
Jul 12, 2010 47.13 47.59 46.43 46.85 2,154,328 -1.44(-2.97%)
Jul 09, 2010 48.29 48.43 47.50 48.29 2,138,897 +1.01(+2.14%)
Jul 08, 2010 47.20 47.36 46.21 47.28 4,213,409 +0.40(+0.85%)
Jul 07, 2010 45.18 46.88 45.04 46.88 3,395,152 +1.40(+3.08%)
Jul 06, 2010 46.12 46.45 44.93 45.48 3,443,329 +1.15(+2.59%)
Jul 02, 2010 44.33 45.54 43.94 44.33 2,999,721 +0.07(+0.16%)
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.