Skip to main content

Rio Tinto Plc ADR (NY: RIO )

70.44 +1.45 (+2.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.03 11.66 11.03 11.25 0 -0.32(-2.76%)
Feb 26, 2009 11.76 11.97 11.52 11.57 8,555,067 +0.31(+2.75%)
Feb 25, 2009 11.55 11.65 10.92 11.26 8,919,281 -0.48(-4.07%)
Feb 24, 2009 11.39 11.89 11.04 11.74 6,824,388 +0.66(+6.00%)
Feb 23, 2009 11.92 11.93 11.04 11.07 10,065,458 -0.61(-5.21%)
Feb 20, 2009 11.67 11.86 11.33 11.68 13,562,172 -0.52(-4.24%)
Feb 19, 2009 12.74 12.79 12.16 12.20 12,568,988 +0.35(+2.99%)
Feb 18, 2009 11.91 11.91 11.28 11.85 8,871,433 +0.21(+1.85%)
Feb 17, 2009 11.75 11.99 11.53 11.63 7,989,648 -0.91(-7.27%)
Feb 13, 2009 12.49 12.78 12.13 12.54 9,132,090 +0.20(+1.64%)
Feb 12, 2009 11.33 12.39 11.27 12.34 11,801,422 -0.10(-0.81%)
Feb 11, 2009 12.61 12.64 12.24 12.44 9,603,932 +0.60(+5.06%)
Feb 10, 2009 12.59 12.93 11.65 11.84 15,847,481 -0.55(-4.46%)
Feb 09, 2009 12.64 12.88 12.13 12.40 16,393,744 -0.99(-7.40%)
Feb 06, 2009 12.55 13.53 12.49 13.39 22,070,532 +1.36(+11.32%)
Feb 05, 2009 11.58 12.16 11.38 12.03 12,283,400 +0.40(+3.41%)
Feb 04, 2009 11.50 11.97 11.38 11.63 21,117,664 +0.88(+8.18%)
Feb 03, 2009 10.15 10.81 9.942 10.75 17,534,544 +0.81(+8.19%)
Feb 02, 2009 10.02 10.26 9.807 9.935 14,388,420 +0.37(+3.83%)
Jan 30, 2009 10.10 10.13 9.407 9.569 0 -0.36(-3.59%)
Jan 29, 2009 9.750 10.07 9.592 9.925 14,839,801 -0.08(-0.82%)
Jan 28, 2009 9.875 10.31 9.763 10.01 16,051,649 -0.20(-1.92%)
Jan 27, 2009 10.20 10.36 9.922 10.20 10,333,893 +0.44(+4.52%)
Jan 26, 2009 9.717 10.22 9.625 9.762 8,582,273 +0.26(+2.79%)
Jan 23, 2009 8.946 9.691 8.946 9.497 8,948,509 +0.05(+0.50%)
Jan 22, 2009 9.529 9.680 9.254 9.450 11,734,979 -0.20(-2.08%)
Jan 21, 2009 9.247 9.651 8.875 9.651 14,981,661 +0.92(+10.51%)
Jan 20, 2009 9.427 9.530 8.714 8.733 12,562,497 -1.06(-10.81%)
Jan 16, 2009 10.14 10.14 9.507 9.792 14,074,928 +0.26(+2.72%)
Jan 15, 2009 9.126 9.707 8.659 9.533 15,091,002 +0.38(+4.12%)
Jan 14, 2009 9.207 9.343 8.695 9.155 17,421,712 -0.99(-9.71%)
Jan 13, 2009 9.708 10.20 9.707 10.14 11,477,096 -0.06(-0.55%)
Jan 12, 2009 10.62 10.77 10.20 10.20 9,551,659 -0.85(-7.66%)
Jan 09, 2009 11.62 11.64 10.73 11.04 16,012,241 -0.92(-7.71%)
Jan 08, 2009 11.46 12.00 11.45 11.96 16,636,278 +0.01(+0.06%)
Jan 07, 2009 12.32 12.51 11.91 11.96 15,178,804 -0.97(-7.51%)
Jan 06, 2009 12.26 13.18 12.04 12.93 26,544,420 +1.73(+15.41%)
Jan 05, 2009 11.02 11.63 10.90 11.20 14,394,929 +0.24(+2.16%)
Jan 02, 2009 10.48 10.98 10.42 10.96 0 +1.16(+11.80%)
Jan 01, 2009 9.406 9.977 9.406 9.807 0 +0.00(+0.00%)
Dec 31, 2008 9.406 9.977 9.406 9.807 6,458,387 +0.19(+2.00%)
Dec 30, 2008 9.206 9.615 9.056 9.615 5,508,474 +0.21(+2.25%)
Dec 29, 2008 9.358 9.417 9.183 9.404 6,188,030 +0.29(+3.13%)
Dec 26, 2008 8.752 9.155 8.752 9.118 3,175,189 +0.12(+1.35%)
Dec 24, 2008 9.043 9.119 8.882 8.997 5,082,005 -0.07(-0.79%)
Dec 23, 2008 9.275 9.406 9.001 9.068 6,836,309 +0.29(+3.25%)
Dec 22, 2008 9.086 9.185 8.714 8.783 12,095,214 -0.63(-6.66%)
Dec 19, 2008 9.489 9.931 9.321 9.409 13,688,711 -0.45(-4.58%)
Dec 18, 2008 10.59 10.63 9.727 9.860 10,692,850 -0.83(-7.77%)
Dec 17, 2008 10.30 11.00 10.29 10.69 11,259,574 -0.20(-1.85%)
Dec 16, 2008 10.22 10.97 10.11 10.89 11,753,002 +1.08(+10.97%)
Dec 15, 2008 10.35 10.66 9.816 9.816 11,786,745 -0.40(-3.90%)
Dec 12, 2008 9.885 10.30 9.707 10.21 0 +0.23(+2.31%)
Dec 11, 2008 10.27 10.51 9.805 9.984 18,056,166 -0.44(-4.22%)
Dec 10, 2008 9.599 10.42 9.455 10.42 33,224,218 +2.36(+29.29%)
Dec 09, 2008 7.952 8.383 7.752 8.062 16,846,892 +0.07(+0.90%)
Dec 08, 2008 7.606 8.161 7.595 7.991 23,098,374 +0.83(+11.57%)
Dec 05, 2008 6.912 7.221 6.574 7.162 0 +0.46(+6.93%)
Dec 04, 2008 6.589 7.438 6.530 6.698 34,267,400 -0.72(-9.74%)
Dec 03, 2008 7.183 7.670 7.098 7.420 30,017,172 -1.19(-13.82%)
Dec 02, 2008 8.830 8.893 8.179 8.610 16,985,100 -0.33(-3.69%)
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.