Rio Tinto Plc ADR (NY: RIO )

57.28 -2.55 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 100.03 105.71 100.00 102.00 0 -2.90(-2.76%)
Feb 26, 2009 106.60 108.50 104.41 104.90 943,674 +2.81(+2.75%)
Feb 25, 2009 104.70 105.60 98.97 102.09 983,849 -4.33(-4.07%)
Feb 24, 2009 103.23 107.80 100.12 106.42 752,770 +6.02(+6.00%)
Feb 23, 2009 108.04 108.19 100.11 100.40 1,110,279 -5.52(-5.21%)
Feb 20, 2009 105.83 107.55 102.75 105.92 1,495,987 -4.69(-4.24%)
Feb 19, 2009 115.50 115.98 110.27 110.61 1,386,433 +3.21(+2.99%)
Feb 18, 2009 108.01 108.01 102.28 107.40 978,571 +1.95(+1.85%)
Feb 17, 2009 106.55 108.67 104.50 105.45 881,305 -8.27(-7.27%)
Feb 13, 2009 113.27 115.90 110.00 113.72 1,007,323 +1.83(+1.64%)
Feb 12, 2009 102.75 112.30 102.18 111.89 1,301,766 -0.91(-0.81%)
Feb 11, 2009 114.35 114.63 110.94 112.80 1,059,370 +5.43(+5.06%)
Feb 10, 2009 114.15 117.21 105.65 107.37 1,748,070 -5.01(-4.46%)
Feb 09, 2009 114.57 116.74 110.00 112.38 1,808,326 -8.98(-7.40%)
Feb 06, 2009 113.82 122.70 113.25 121.36 2,434,509 +12.34(+11.32%)
Feb 05, 2009 105.01 110.22 103.21 109.02 1,354,931 +3.60(+3.41%)
Feb 04, 2009 104.30 108.52 103.14 105.42 2,329,402 +7.97(+8.18%)
Feb 03, 2009 92.00 98.00 90.13 97.45 1,934,163 +7.38(+8.19%)
Feb 02, 2009 90.85 93.00 88.91 90.07 1,587,127 +3.32(+3.83%)
Jan 30, 2009 91.58 91.81 85.28 86.75 0 -3.23(-3.59%)
Jan 29, 2009 88.39 91.30 86.96 89.98 1,636,917 -0.74(-0.82%)
Jan 28, 2009 89.52 93.45 88.51 90.72 1,770,591 -1.78(-1.92%)
Jan 27, 2009 92.50 93.90 89.95 92.50 1,139,889 +4.00(+4.52%)
Jan 26, 2009 88.09 92.67 87.26 88.50 946,675 +2.40(+2.79%)
Jan 23, 2009 81.10 87.86 81.10 86.10 987,073 +0.43(+0.50%)
Jan 22, 2009 86.39 87.76 83.89 85.67 1,294,437 -1.82(-2.08%)
Jan 21, 2009 83.83 87.49 80.46 87.49 1,652,565 +8.32(+10.51%)
Jan 20, 2009 85.46 86.40 79.00 79.17 1,385,717 -9.60(-10.81%)
Jan 16, 2009 91.93 91.94 86.19 88.77 1,552,547 +2.35(+2.72%)
Jan 15, 2009 82.73 88.00 78.50 86.42 1,664,626 +3.42(+4.12%)
Jan 14, 2009 83.47 84.70 78.83 83.00 1,921,717 -8.93(-9.71%)
Jan 13, 2009 88.01 92.50 88.00 91.93 1,265,991 -0.51(-0.55%)
Jan 12, 2009 96.32 97.65 92.44 92.44 1,053,604 -7.67(-7.66%)
Jan 09, 2009 105.34 105.53 97.30 100.11 1,766,244 -8.36(-7.71%)
Jan 08, 2009 103.89 108.80 103.81 108.47 1,835,079 +0.07(+0.06%)
Jan 07, 2009 111.72 113.40 108.00 108.40 1,674,311 -8.80(-7.51%)
Jan 06, 2009 111.10 119.47 109.18 117.20 2,928,005 +15.65(+15.41%)
Jan 05, 2009 99.90 105.39 98.81 101.55 1,587,845 +2.15(+2.16%)
Jan 02, 2009 94.99 99.51 94.42 99.40 0 +10.49(+11.80%)
Jan 01, 2009 85.27 90.45 85.27 88.91 0 +0.00(+0.00%)
Dec 31, 2008 85.27 90.45 85.27 88.91 712,398 +1.74(+2.00%)
Dec 30, 2008 83.46 87.17 82.10 87.17 607,617 +1.92(+2.25%)
Dec 29, 2008 84.84 85.37 83.25 85.25 682,576 +2.59(+3.13%)
Dec 26, 2008 79.34 83.00 79.34 82.66 350,242 +1.10(+1.35%)
Dec 24, 2008 81.98 82.67 80.52 81.56 560,575 -0.65(-0.79%)
Dec 23, 2008 84.08 85.27 81.60 82.21 754,085 +2.59(+3.25%)
Dec 22, 2008 82.37 83.27 79.00 79.62 1,334,173 -5.68(-6.66%)
Dec 19, 2008 86.02 90.03 84.50 85.30 1,509,945 -4.09(-4.58%)
Dec 18, 2008 96.04 96.34 88.18 89.39 1,179,484 -7.53(-7.77%)
Dec 17, 2008 93.39 99.68 93.28 96.92 1,241,997 -1.83(-1.85%)
Dec 16, 2008 92.61 99.47 91.63 98.75 1,296,425 +9.76(+10.97%)
Dec 15, 2008 93.84 96.63 88.99 88.99 1,300,147 -3.61(-3.90%)
Dec 12, 2008 89.61 93.40 88.00 92.60 0 +2.09(+2.31%)
Dec 11, 2008 93.14 95.25 88.89 90.51 1,991,701 -3.99(-4.22%)
Dec 10, 2008 87.02 94.50 85.72 94.50 3,664,826 +21.41(+29.29%)
Dec 09, 2008 72.09 76.00 70.28 73.09 1,858,311 +0.65(+0.90%)
Dec 08, 2008 68.95 73.99 68.85 72.44 2,547,886 +7.51(+11.57%)
Dec 05, 2008 62.66 65.46 59.60 64.93 0 +4.21(+6.93%)
Dec 04, 2008 59.73 67.43 59.20 60.72 3,779,895 -6.55(-9.74%)
Dec 03, 2008 65.12 69.53 64.35 67.27 3,311,070 -10.79(-13.82%)
Dec 02, 2008 80.05 80.62 74.15 78.06 1,873,556 -2.99(-3.69%)
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.