Rio Tinto Plc ADR (NY: RIO )

65.57 -0.16 (-0.24%)
Streaming Delayed Price Updated: 1:12 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.53 29.03 28.52 28.95 2,930,911 +0.42(+1.47%)
Dec 29, 2011 28.17 28.60 28.12 28.53 4,074,085 +0.33(+1.18%)
Dec 28, 2011 28.99 29.00 28.15 28.20 3,170,668 -0.93(-3.21%)
Dec 27, 2011 29.25 29.33 28.93 29.13 1,601,911 -0.14(-0.49%)
Dec 23, 2011 29.28 29.39 29.06 29.28 1,806,027 +0.42(+1.46%)
Dec 21, 2011 28.85 28.93 28.30 28.86 4,528,980 -0.02(-0.08%)
Dec 20, 2011 28.61 29.03 28.60 28.88 5,373,351 +1.60(+5.86%)
Dec 19, 2011 27.97 28.10 27.22 27.28 5,646,173 -0.77(-2.74%)
Dec 16, 2011 28.30 28.62 27.81 28.05 7,210,586 +0.41(+1.50%)
Dec 15, 2011 28.35 28.37 27.57 27.64 5,917,830 -0.30(-1.06%)
Dec 14, 2011 28.19 28.40 27.61 27.93 8,279,420 -0.72(-2.50%)
Dec 13, 2011 29.42 29.87 28.37 28.65 8,675,221 -0.41(-1.43%)
Dec 12, 2011 29.30 29.32 28.67 29.06 6,790,287 -1.16(-3.84%)
Dec 09, 2011 29.47 30.33 29.41 30.22 5,546,881 +0.64(+2.18%)
Dec 08, 2011 30.52 30.73 29.47 29.58 7,082,250 -1.66(-5.32%)
Dec 07, 2011 31.12 31.42 30.73 31.24 5,420,477 +0.12(+0.38%)
Dec 06, 2011 31.25 31.47 30.86 31.12 3,840,815 -0.19(-0.60%)
Dec 05, 2011 31.44 31.77 31.07 31.31 7,467,384 +0.42(+1.36%)
Dec 02, 2011 31.15 31.24 30.71 30.89 7,808,987 +0.02(+0.08%)
Dec 01, 2011 31.24 31.45 30.48 30.87 6,162,724 -0.54(-1.71%)
Nov 30, 2011 30.65 31.58 30.59 31.41 9,048,484 +2.65(+9.22%)
Nov 29, 2011 28.68 29.13 28.48 28.75 4,939,633 -0.22(-0.76%)
Nov 28, 2011 29.26 29.40 28.63 28.97 6,117,751 +1.55(+5.65%)
Nov 25, 2011 27.77 28.19 27.40 27.42 3,994,657 +0.01(+0.04%)
Nov 23, 2011 27.85 27.86 27.33 27.41 6,102,213 -1.15(-4.02%)
Nov 22, 2011 28.66 28.94 28.18 28.56 7,105,600 -0.39(-1.35%)
Nov 21, 2011 28.96 29.13 28.39 28.95 8,320,660 -1.60(-5.25%)
Nov 18, 2011 30.78 30.83 30.24 30.55 5,079,630 -0.08(-0.27%)
Nov 17, 2011 31.49 31.51 30.36 30.64 8,028,262 -0.93(-2.94%)
Nov 16, 2011 31.97 32.33 31.52 31.57 5,631,784 -1.19(-3.63%)
Nov 15, 2011 32.33 33.02 32.19 32.75 6,118,427 +0.78(+2.42%)
Nov 14, 2011 32.46 32.58 31.70 31.98 4,975,488 -0.85(-2.60%)
Nov 11, 2011 32.23 32.98 32.23 32.83 5,296,416 +0.63(+1.97%)
Nov 10, 2011 32.47 32.55 31.71 32.20 6,211,489 +0.18(+0.57%)
Nov 09, 2011 32.85 33.05 31.94 32.02 8,525,729 -2.11(-6.17%)
Nov 08, 2011 33.79 34.22 33.33 34.12 7,023,576 +0.86(+2.58%)
Nov 07, 2011 32.88 33.33 32.55 33.26 6,092,990 +0.10(+0.30%)
Nov 04, 2011 32.91 33.45 32.29 33.16 5,614,976 +0.04(+0.11%)
Nov 03, 2011 32.24 33.21 31.71 33.13 10,713,209 +1.31(+4.11%)
Nov 02, 2011 31.58 32.15 31.30 31.82 6,736,589 +1.07(+3.48%)
Nov 01, 2011 30.49 31.33 30.28 30.75 12,527,179 -1.24(-3.88%)
Oct 31, 2011 33.00 33.06 31.96 31.99 7,755,724 -2.44(-7.08%)
Oct 28, 2011 33.61 34.62 33.58 34.43 5,617,478 +0.06(+0.17%)
Oct 27, 2011 34.20 34.88 33.28 34.37 11,323,409 +2.82(+8.95%)
Oct 26, 2011 31.52 31.66 30.51 31.55 6,927,266 +0.72(+2.34%)
Oct 25, 2011 31.52 31.56 30.61 30.83 7,984,704 -1.44(-4.46%)
Oct 24, 2011 31.17 32.47 31.07 32.26 11,122,203 +2.41(+8.09%)
Oct 21, 2011 29.36 29.86 29.28 29.85 6,442,734 +1.49(+5.26%)
Oct 20, 2011 28.38 28.54 27.68 28.36 9,156,330 +0.02(+0.06%)
Oct 19, 2011 29.49 29.62 28.22 28.34 11,947,621 -1.80(-5.99%)
Oct 18, 2011 29.38 30.37 28.75 30.15 13,647,958 -0.11(-0.35%)
Oct 17, 2011 31.45 31.47 30.18 30.25 7,059,777 -1.41(-4.47%)
Oct 14, 2011 31.83 31.97 31.17 31.67 5,462,031 +0.77(+2.49%)
Oct 13, 2011 30.59 31.08 30.01 30.90 7,153,463 -0.08(-0.27%)
Oct 12, 2011 30.94 31.51 30.80 30.98 7,207,644 +0.80(+2.65%)
Oct 11, 2011 29.54 30.29 29.37 30.18 7,721,662 -0.23(-0.76%)
Oct 10, 2011 30.01 30.42 29.93 30.41 8,663,090 +1.65(+5.72%)
Oct 07, 2011 29.38 29.65 28.43 28.77 14,791,127 +0.32(+1.12%)
Oct 06, 2011 28.40 28.65 28.00 28.45 14,065,805 +1.51(+5.62%)
Oct 05, 2011 26.27 26.97 25.88 26.93 12,011,877 +0.97(+3.74%)
Oct 04, 2011 24.65 25.98 23.97 25.96 14,296,255 +0.93(+3.71%)
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.