Rio Tinto Plc ADR (NY: RIO )

70.12 -0.22 (-0.31%)
Streaming Delayed Price Updated: 2:25 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.09 28.24 27.70 27.77 5,767,883 -0.05(-0.17%)
Jul 30, 2012 27.64 28.00 27.61 27.82 3,750,007 +0.07(+0.26%)
Jul 27, 2012 27.11 27.94 26.76 27.75 6,981,741 +1.19(+4.48%)
Jul 26, 2012 26.71 26.77 26.36 26.56 7,088,324 +0.69(+2.67%)
Jul 25, 2012 26.29 26.33 25.63 25.87 4,093,887 -0.20(-0.78%)
Jul 24, 2012 26.42 26.51 25.77 26.07 5,832,596 -0.47(-1.77%)
Jul 23, 2012 26.12 26.63 25.97 26.54 4,842,093 -0.70(-2.58%)
Jul 20, 2012 27.51 27.51 27.08 27.24 4,502,239 -0.85(-3.02%)
Jul 19, 2012 27.90 28.43 27.83 28.09 6,426,730 +0.60(+2.16%)
Jul 18, 2012 26.97 27.65 26.93 27.50 7,438,272 -0.31(-1.10%)
Jul 17, 2012 27.56 27.82 27.17 27.80 4,735,134 -0.10(-0.34%)
Jul 16, 2012 27.97 28.12 27.72 27.90 2,974,236 -0.33(-1.17%)
Jul 13, 2012 27.67 28.36 27.67 28.23 3,999,425 +0.83(+3.03%)
Jul 12, 2012 27.34 27.59 26.72 27.40 6,151,358 -0.82(-2.92%)
Jul 11, 2012 28.04 28.44 27.98 28.22 5,327,313 +0.38(+1.36%)
Jul 10, 2012 28.71 28.77 27.65 27.85 5,392,617 -0.53(-1.86%)
Jul 09, 2012 28.31 28.46 28.14 28.37 3,473,182 -0.52(-1.81%)
Jul 06, 2012 28.71 28.93 28.44 28.90 6,436,165 -0.35(-1.21%)
Jul 05, 2012 29.47 29.67 29.19 29.25 4,259,956 -0.48(-1.62%)
Jul 03, 2012 29.59 29.87 29.53 29.73 4,011,296 +0.77(+2.66%)
Jul 02, 2012 29.02 29.12 28.69 28.96 4,813,597 +0.23(+0.79%)
Jun 29, 2012 28.92 28.92 28.42 28.74 5,175,105 +1.40(+5.12%)
Jun 28, 2012 26.76 27.34 26.66 27.34 4,454,750 +0.03(+0.11%)
Jun 27, 2012 27.11 27.41 26.95 27.30 3,563,874 +0.04(+0.13%)
Jun 26, 2012 27.35 27.52 27.02 27.27 4,351,877 +0.41(+1.52%)
Jun 25, 2012 27.17 27.23 26.67 26.86 5,558,584 -1.11(-3.95%)
Jun 22, 2012 28.11 28.16 27.80 27.97 6,921,342 +0.41(+1.48%)
Jun 21, 2012 28.92 28.96 27.50 27.56 6,663,082 -1.51(-5.21%)
Jun 20, 2012 29.34 29.48 28.79 29.07 6,148,239 +0.19(+0.67%)
Jun 19, 2012 28.74 29.15 28.52 28.88 6,974,292 +0.72(+2.54%)
Jun 18, 2012 27.80 28.24 27.66 28.16 5,458,813 +0.31(+1.12%)
Jun 15, 2012 27.21 27.89 27.09 27.85 4,261,869 +0.91(+3.37%)
Jun 14, 2012 26.37 27.03 26.21 26.94 6,030,638 +0.19(+0.72%)
Jun 13, 2012 26.61 27.16 26.46 26.75 6,265,335 -0.28(-1.02%)
Jun 12, 2012 26.88 27.06 26.44 27.03 5,201,878 +0.75(+2.86%)
Jun 11, 2012 27.26 27.30 26.27 26.28 5,029,556 -0.56(-2.08%)
Jun 08, 2012 26.64 26.93 26.43 26.84 7,166,318 -1.15(-4.12%)
Jun 07, 2012 28.59 28.66 27.96 27.99 10,601,380 +1.03(+3.84%)
Jun 06, 2012 26.57 27.09 26.53 26.96 7,014,311 +1.16(+4.50%)
Jun 05, 2012 25.33 25.86 25.26 25.80 4,192,538 +0.36(+1.42%)
Jun 04, 2012 25.32 25.59 25.00 25.44 5,453,562 -0.23(-0.89%)
Jun 01, 2012 25.33 25.84 25.30 25.66 8,248,543 -0.31(-1.20%)
May 31, 2012 26.16 26.20 25.39 25.98 7,222,985 -0.25(-0.94%)
May 30, 2012 26.43 26.48 26.13 26.22 7,313,248 -1.34(-4.86%)
May 29, 2012 27.67 27.80 27.26 27.56 6,342,512 +1.15(+4.35%)
May 25, 2012 26.41 26.64 26.25 26.42 5,118,545 -0.47(-1.74%)
May 24, 2012 26.84 27.05 26.46 26.88 5,514,638 -0.25(-0.91%)
May 23, 2012 26.79 27.15 26.24 27.13 8,401,790 -0.27(-0.99%)
May 22, 2012 27.79 28.04 27.21 27.40 8,904,081 +0.13(+0.48%)
May 21, 2012 26.61 27.30 26.57 27.27 5,909,311 +0.99(+3.75%)
May 18, 2012 26.90 27.02 26.21 26.28 6,198,048 -0.67(-2.50%)
May 17, 2012 27.40 27.47 26.87 26.96 9,213,969 -0.59(-2.14%)
May 16, 2012 28.15 28.51 27.51 27.55 8,376,966 -0.44(-1.59%)
May 15, 2012 28.91 29.12 27.98 27.99 9,416,510 -1.23(-4.22%)
May 14, 2012 29.43 29.65 29.18 29.22 6,247,423 -0.86(-2.86%)
May 11, 2012 29.64 30.54 29.63 30.08 8,232,577 -0.55(-1.80%)
May 10, 2012 30.95 31.17 30.45 30.63 7,578,973 +0.18(+0.59%)
May 09, 2012 29.76 30.72 29.54 30.45 8,340,319 -0.16(-0.53%)
May 08, 2012 30.68 30.75 29.97 30.62 6,514,176 -0.66(-2.11%)
May 07, 2012 31.19 31.38 30.91 31.28 4,961,705 +0.08(+0.25%)
May 04, 2012 31.58 31.75 31.08 31.20 6,856,372 -1.26(-3.89%)
May 03, 2012 32.98 33.13 32.34 32.46 5,324,511 -1.12(-3.33%)
May 02, 2012 33.78 33.81 33.36 33.58 4,707,004 -0.70(-2.03%)
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.