Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

73.19 +1.06 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 464.28 464.35 450.08 454.45 307,275 -9.55(-2.06%)
Feb 28, 2008 459.49 468.00 456.28 464.00 190,700 +2.04(+0.44%)
Feb 27, 2008 455.02 467.70 454.84 461.96 286,191 +3.96(+0.86%)
Feb 26, 2008 453.50 461.40 448.62 458.00 207,055 -3.75(-0.81%)
Feb 25, 2008 453.23 463.75 446.14 461.75 260,866 +4.70(+1.03%)
Feb 22, 2008 455.12 458.25 442.23 457.05 289,884 +4.80(+1.06%)
Feb 21, 2008 458.00 462.67 451.74 452.25 312,686 +0.75(+0.17%)
Feb 20, 2008 437.76 453.00 437.76 451.50 250,000 -5.71(-1.25%)
Feb 19, 2008 453.92 463.87 452.00 457.21 532,796 +21.66(+4.97%)
Feb 18, 2008 431.79 436.16 429.00 435.55 0 +0.00(+0.00%)
Feb 15, 2008 431.79 436.16 429.00 435.55 165,827 +1.73(+0.40%)
Feb 14, 2008 444.28 445.83 431.06 433.82 283,705 -5.17(-1.18%)
Feb 13, 2008 435.00 438.99 425.25 438.99 250,782 +10.81(+2.52%)
Feb 12, 2008 426.00 434.00 423.25 428.18 447,514 +16.18(+3.93%)
Feb 11, 2008 409.56 415.25 404.20 412.00 380,129 -1.26(-0.30%)
Feb 08, 2008 408.69 417.65 407.97 413.26 405,311 -3.94(-0.94%)
Feb 07, 2008 409.27 420.99 405.20 417.20 523,592 +7.83(+1.91%)
Feb 06, 2008 425.00 426.25 404.83 409.37 773,924 -12.13(-2.88%)
Feb 05, 2008 424.61 431.70 419.63 421.50 525,311 -10.66(-2.47%)
Feb 04, 2008 440.00 440.00 430.98 432.16 373,847 -8.84(-2.00%)
Feb 01, 2008 450.00 455.63 435.00 441.00 925,346 +34.05(+8.37%)
Jan 31, 2008 385.11 406.95 383.50 406.95 458,294 +23.06(+6.01%)
Jan 30, 2008 384.03 389.84 376.86 383.89 453,431 +6.68(+1.77%)
Jan 29, 2008 371.45 378.50 365.00 377.21 572,950 +5.68(+1.53%)
Jan 28, 2008 358.88 374.67 354.00 371.53 388,163 +1.84(+0.50%)
Jan 25, 2008 374.74 376.87 365.72 369.69 434,988 +15.68(+4.43%)
Jan 24, 2008 347.47 358.50 345.91 354.01 507,318 +9.27(+2.69%)
Jan 23, 2008 318.85 345.00 315.73 344.74 534,574 +13.43(+4.05%)
Jan 22, 2008 310.44 336.99 310.44 331.31 1,209,874 -36.19(-9.85%)
Jan 21, 2008 365.25 376.39 355.68 367.50 0 +0.00(+0.00%)
Jan 18, 2008 365.25 376.39 355.68 367.50 582,349 +23.98(+6.98%)
Jan 17, 2008 359.66 363.91 341.11 343.52 524,575 -14.48(-4.04%)
Jan 16, 2008 376.06 379.36 358.00 358.00 526,368 -25.91(-6.75%)
Jan 15, 2008 401.23 402.09 383.43 383.91 435,900 -23.79(-5.84%)
Jan 14, 2008 404.91 408.52 401.24 407.70 170,230 +9.31(+2.34%)
Jan 11, 2008 393.19 403.70 390.69 398.39 311,866 -7.11(-1.75%)
Jan 10, 2008 395.27 407.43 393.00 405.50 263,000 +9.49(+2.40%)
Jan 09, 2008 391.38 398.19 385.02 396.01 210,200 +1.91(+0.48%)
Jan 08, 2008 407.50 411.49 393.99 394.10 224,300 -8.22(-2.04%)
Jan 07, 2008 402.12 403.45 393.32 402.32 293,666 -4.48(-1.10%)
Jan 04, 2008 423.54 423.54 404.26 406.80 418,684 -21.50(-5.02%)
Jan 03, 2008 417.77 430.25 417.37 428.30 288,790 +8.60(+2.05%)
Jan 02, 2008 421.13 422.91 414.60 419.70 111,800 -0.20(-0.05%)
Jan 01, 2008 420.01 423.74 417.31 419.90 0 +0.00(+0.00%)
Dec 31, 2007 420.01 423.74 417.31 419.90 87,551 -1.10(-0.26%)
Dec 28, 2007 432.77 433.65 421.00 421.00 123,894 -5.40(-1.27%)
Dec 27, 2007 428.42 430.83 423.34 426.40 155,507 -12.10(-2.76%)
Dec 26, 2007 435.40 439.02 430.93 438.50 124,401 +10.40(+2.43%)
Dec 24, 2007 426.00 436.75 425.88 428.10 107,366 +7.77(+1.85%)
Dec 21, 2007 420.00 425.27 414.18 420.33 443,949 +15.67(+3.87%)
Dec 20, 2007 408.36 409.01 402.64 404.66 337,231 -4.84(-1.18%)
Dec 19, 2007 403.41 410.97 402.50 409.50 326,800 -1.02(-0.25%)
Dec 18, 2007 414.23 414.90 402.23 410.52 303,746 +9.07(+2.26%)
Dec 17, 2007 405.20 406.68 401.00 401.45 573,508 -21.05(-4.98%)
Dec 14, 2007 417.58 426.00 414.30 422.50 504,959 -15.52(-3.54%)
Dec 13, 2007 441.88 443.77 429.21 438.02 342,363 -15.76(-3.47%)
Dec 12, 2007 463.68 469.05 450.57 453.78 350,205 -1.19(-0.26%)
Dec 11, 2007 463.75 473.51 452.52 454.97 377,719 -22.74(-4.76%)
Dec 10, 2007 478.78 483.55 471.20 477.71 543,320 +9.71(+2.07%)
Dec 07, 2007 463.99 468.49 461.01 468.00 189,193 +4.53(+0.98%)
Dec 06, 2007 450.71 463.47 439.63 463.47 386,036 +4.97(+1.08%)
Dec 05, 2007 462.55 464.58 453.27 458.50 246,320 -0.16(-0.03%)
Dec 04, 2007 449.50 462.64 448.25 458.66 378,402 +9.27(+2.06%)
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.