Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 36.47 36.91 35.94 36.19 5,201,059 +0.33(+0.92%)
Aug 30, 2011 35.15 36.09 34.96 35.86 4,769,023 +0.06(+0.17%)
Aug 29, 2011 35.30 35.89 35.17 35.80 2,825,101 +1.11(+3.21%)
Aug 26, 2011 33.68 34.74 32.91 34.69 3,720,955 +0.98(+2.90%)
Aug 25, 2011 34.71 35.05 33.57 33.71 4,344,150 -0.76(-2.21%)
Aug 24, 2011 34.12 34.84 33.83 34.48 5,784,289 +0.04(+0.12%)
Aug 23, 2011 33.25 34.46 32.95 34.44 5,311,538 +1.48(+4.49%)
Aug 22, 2011 34.34 34.34 32.90 32.96 5,587,737 -0.17(-0.52%)
Aug 19, 2011 33.34 34.58 33.07 33.13 5,727,792 -0.96(-2.81%)
Aug 18, 2011 34.83 34.89 33.73 34.09 5,791,120 -2.40(-6.58%)
Aug 17, 2011 36.71 37.13 36.06 36.49 3,675,120 +0.50(+1.40%)
Aug 16, 2011 35.61 36.68 35.41 35.99 5,613,575 -0.47(-1.30%)
Aug 15, 2011 36.04 36.61 35.80 36.46 4,307,974 +1.04(+2.92%)
Aug 12, 2011 35.34 35.96 34.76 35.42 6,034,869 +0.86(+2.48%)
Aug 11, 2011 33.13 34.97 32.82 34.57 6,279,905 +1.89(+5.80%)
Aug 10, 2011 33.72 34.00 32.51 32.67 13,370,110 -2.42(-6.89%)
Aug 09, 2011 32.79 35.09 32.15 35.09 13,262,159 +4.35(+14.14%)
Aug 08, 2011 32.79 33.48 30.71 30.74 13,663,609 -3.97(-11.44%)
Aug 05, 2011 36.70 36.76 33.55 34.71 13,134,479 -0.83(-2.33%)
Aug 04, 2011 36.83 37.06 35.51 35.54 11,795,722 -3.83(-9.73%)
Aug 03, 2011 39.68 39.71 38.55 39.37 4,945,759 +0.04(+0.10%)
Aug 02, 2011 40.04 40.50 39.31 39.33 6,530,383 -1.89(-4.60%)
Aug 01, 2011 41.63 42.25 40.78 41.22 5,054,042 -0.40(-0.97%)
Jul 29, 2011 41.33 42.11 40.89 41.63 4,383,163 +0.02(+0.06%)
Jul 28, 2011 41.44 41.91 41.32 41.60 4,588,413 -0.18(-0.42%)
Jul 27, 2011 42.92 42.92 41.71 41.78 4,114,579 -0.85(-1.99%)
Jul 26, 2011 42.69 43.04 42.33 42.63 3,632,228 +0.46(+1.08%)
Jul 25, 2011 42.06 42.51 41.99 42.17 2,243,575 -0.23(-0.55%)
Jul 22, 2011 42.34 42.50 42.29 42.41 2,300,324 +0.28(+0.65%)
Jul 21, 2011 41.79 42.42 41.57 42.13 4,401,092 +0.20(+0.48%)
Jul 20, 2011 42.02 42.14 41.59 41.93 3,966,629 +0.40(+0.96%)
Jul 19, 2011 41.35 41.60 41.29 41.53 6,803,250 +0.77(+1.88%)
Jul 18, 2011 40.85 41.05 40.47 40.77 4,247,702 -0.72(-1.72%)
Jul 15, 2011 41.69 41.76 41.26 41.48 3,299,462 +0.25(+0.60%)
Jul 14, 2011 41.89 42.13 41.12 41.24 3,805,878 -0.23(-0.57%)
Jul 13, 2011 41.20 42.13 41.05 41.47 3,664,565 +0.48(+1.17%)
Jul 12, 2011 40.96 41.61 40.85 40.99 4,321,947 -0.36(-0.87%)
Jul 11, 2011 41.69 41.92 41.28 41.35 3,932,989 -1.30(-3.05%)
Jul 08, 2011 42.50 42.85 42.24 42.65 4,306,322 -0.53(-1.24%)
Jul 07, 2011 43.18 43.40 43.05 43.18 3,533,170 +0.76(+1.78%)
Jul 06, 2011 42.05 42.52 41.80 42.43 4,031,497 +0.13(+0.32%)
Jul 05, 2011 42.38 42.56 42.12 42.29 3,587,765 -0.70(-1.64%)
Jul 01, 2011 42.26 43.08 42.04 42.99 5,105,607 +0.58(+1.37%)
Jun 30, 2011 41.64 42.50 41.61 42.41 4,323,990 +0.90(+2.16%)
Jun 29, 2011 41.21 41.82 40.97 41.52 3,936,730 +0.46(+1.13%)
Jun 28, 2011 40.65 41.07 40.54 41.05 3,183,575 +0.87(+2.16%)
Jun 27, 2011 39.72 40.40 39.43 40.19 3,576,876 +0.52(+1.32%)
Jun 24, 2011 40.40 40.44 39.56 39.66 4,326,677 -0.05(-0.12%)
Jun 23, 2011 39.09 39.72 38.73 39.71 4,289,987 -0.28(-0.70%)
Jun 22, 2011 40.12 40.63 39.96 39.99 6,506,846 -0.21(-0.53%)
Jun 21, 2011 39.75 40.32 39.66 40.20 4,470,402 +1.28(+3.28%)
Jun 20, 2011 39.02 39.17 38.85 38.92 4,734,197 +0.22(+0.58%)
Jun 17, 2011 39.09 39.26 38.47 38.70 4,011,907 +0.21(+0.55%)
Jun 16, 2011 38.41 38.73 38.04 38.49 5,494,889 -0.18(-0.45%)
Jun 15, 2011 39.21 39.48 38.44 38.67 6,760,912 -1.38(-3.46%)
Jun 14, 2011 39.98 40.27 39.85 40.05 5,143,525 +0.87(+2.22%)
Jun 13, 2011 39.33 39.58 38.67 39.18 4,691,680 +0.12(+0.32%)
Jun 10, 2011 39.66 39.72 38.88 39.06 5,485,711 -1.38(-3.41%)
Jun 09, 2011 39.95 40.61 39.77 40.44 5,323,724 +0.74(+1.88%)
Jun 08, 2011 39.88 40.26 39.52 39.69 4,711,937 -0.59(-1.47%)
Jun 07, 2011 40.59 40.81 40.26 40.29 6,091,793 +0.96(+2.43%)
Jun 06, 2011 40.12 40.17 39.21 39.33 4,452,091 -0.22(-0.56%)
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.