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

Historical Prices

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.