Rio Tinto Plc ADR (NY: RIO )

74.13 USD +0.45 (+0.61%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 49.67 49.98 49.49 49.80 1,909,787 +0.28(+0.57%)
Nov 29, 2012 49.39 49.74 48.95 49.52 4,127,717 +2.10(+4.43%)
Nov 28, 2012 47.10 47.46 46.64 47.42 5,612,794 +0.22(+0.47%)
Nov 27, 2012 48.09 48.28 47.15 47.20 4,398,557 -0.93(-1.93%)
Nov 26, 2012 48.09 48.18 47.77 48.13 1,282,784 -0.22(-0.46%)
Nov 23, 2012 47.94 48.36 47.91 48.35 937,323 +0.40(+0.83%)
Nov 21, 2012 47.65 48.12 47.53 47.95 1,895,486 +0.09(+0.19%)
Nov 20, 2012 47.99 48.37 47.65 47.86 2,318,380 -0.28(-0.58%)
Nov 19, 2012 48.06 48.37 47.93 48.14 2,072,767 +0.88(+1.86%)
Nov 16, 2012 47.07 47.47 46.54 47.26 2,656,347 -0.10(-0.21%)
Nov 15, 2012 47.82 48.03 47.09 47.36 2,349,785 -0.21(-0.44%)
Nov 14, 2012 48.68 48.78 47.43 47.57 4,025,676 -1.03(-2.12%)
Nov 13, 2012 48.46 49.30 48.32 48.60 1,776,820 -0.42(-0.86%)
Nov 12, 2012 49.28 49.32 48.68 49.02 1,719,678 -0.03(-0.06%)
Nov 09, 2012 48.83 49.72 48.80 49.05 2,107,185 -0.13(-0.26%)
Nov 08, 2012 49.76 49.97 48.98 49.18 2,175,040 -0.76(-1.52%)
Nov 07, 2012 50.73 50.80 49.70 49.94 3,279,774 -1.27(-2.48%)
Nov 06, 2012 50.96 51.52 50.77 51.21 1,864,809 +0.78(+1.55%)
Nov 05, 2012 50.30 50.51 50.20 50.43 2,748,588 -0.69(-1.35%)
Nov 02, 2012 52.29 52.34 51.01 51.12 3,227,591 -0.19(-0.37%)
Nov 01, 2012 50.88 51.40 50.77 51.31 2,732,546 +1.33(+2.66%)
Oct 31, 2012 50.69 50.78 49.91 49.98 2,112,776 +0.02(+0.04%)
Oct 26, 2012 50.41 49.96 49.96 49.96 1,958,300 -0.42(-0.83%)
Oct 25, 2012 50.86 51.00 49.81 50.38 2,533,980 +0.47(+0.94%)
Oct 24, 2012 50.43 50.58 49.82 49.91 2,162,797 +0.00(+0.00%)
Oct 23, 2012 49.71 50.22 49.54 49.91 3,226,429 -1.09(-2.14%)
Oct 19, 2012 51.96 51.97 50.76 51.00 2,962,044 -1.09(-2.09%)
Oct 18, 2012 51.63 52.89 51.60 52.09 5,268,496 +0.13(+0.25%)
Oct 17, 2012 51.57 52.01 51.09 51.96 4,848,686 +2.30(+4.63%)
Oct 16, 2012 48.99 49.73 48.85 49.66 3,330,146 +1.32(+2.73%)
Oct 15, 2012 47.93 48.41 47.62 48.34 2,532,312 -0.35(-0.72%)
Oct 12, 2012 48.91 49.28 48.54 48.69 1,792,974 -0.56(-1.14%)
Oct 11, 2012 49.23 49.62 48.89 49.25 2,838,664 +1.01(+2.09%)
Oct 10, 2012 48.74 48.74 47.79 48.24 2,765,869 -0.07(-0.14%)
Oct 09, 2012 48.84 49.08 48.23 48.31 3,593,912 +0.14(+0.29%)
Oct 08, 2012 47.63 48.28 47.40 48.17 2,505,626 +0.35(+0.73%)
Oct 05, 2012 48.76 49.03 47.64 47.82 3,162,542 +0.23(+0.48%)
Oct 04, 2012 47.03 47.90 47.02 47.59 3,155,858 +0.78(+1.67%)
Oct 03, 2012 47.46 47.50 46.74 46.81 2,715,240 -0.41(-0.87%)
Oct 02, 2012 48.07 48.18 46.98 47.22 2,977,378 +0.13(+0.28%)
Oct 01, 2012 47.02 47.69 46.95 47.09 3,067,622 +0.33(+0.71%)
Sep 28, 2012 47.23 47.42 46.62 46.76 2,691,356 -0.67(-1.41%)
Sep 27, 2012 46.61 47.52 46.59 47.43 3,123,780 +0.82(+1.76%)
Sep 26, 2012 46.17 46.92 45.86 46.61 5,466,214 -0.31(-0.66%)
Sep 25, 2012 47.82 48.20 46.91 46.92 4,524,830 -1.29(-2.68%)
Sep 24, 2012 48.31 48.53 48.00 48.21 4,023,547 -1.21(-2.45%)
Sep 21, 2012 50.05 50.20 49.30 49.42 3,341,702 -0.91(-1.81%)
Sep 20, 2012 49.79 50.50 49.47 50.33 3,178,963 -1.09(-2.12%)
Sep 19, 2012 51.40 51.58 50.93 51.42 2,349,097 -0.63(-1.21%)
Sep 18, 2012 51.45 52.18 51.21 52.05 2,545,253 +0.37(+0.72%)
Sep 17, 2012 52.89 52.90 51.58 51.68 3,380,614 -1.50(-2.82%)
Sep 14, 2012 53.19 53.90 52.99 53.18 5,613,777 +1.91(+3.73%)
Sep 13, 2012 48.95 51.48 48.70 51.27 4,403,297 +1.54(+3.10%)
Sep 12, 2012 50.59 50.63 49.34 49.73 3,714,887 +0.40(+0.81%)
Sep 11, 2012 48.79 49.55 48.76 49.33 2,843,995 +0.97(+2.01%)
Sep 10, 2012 49.41 49.64 48.30 48.36 3,512,240 -0.28(-0.58%)
Sep 07, 2012 47.81 48.80 47.70 48.64 5,840,106 +3.08(+6.76%)
Sep 06, 2012 44.50 45.59 44.50 45.56 5,318,157 +2.21(+5.10%)
Sep 05, 2012 43.15 43.53 42.85 43.35 2,681,921 +0.19(+0.44%)
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.