Rio Tinto Plc ADR (NY: RIO )

59.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 184.78 185.04 175.00 178.03 947,203 -7.51(-4.05%)
Oct 29, 2009 182.53 186.69 181.51 185.54 928,923 +11.24(+6.45%)
Oct 28, 2009 180.38 181.86 173.70 174.30 1,513,513 -11.90(-6.39%)
Oct 27, 2009 193.05 193.34 185.60 186.20 973,623 -5.92(-3.08%)
Oct 26, 2009 198.68 201.97 192.00 192.12 960,154 -3.09(-1.58%)
Oct 23, 2009 196.94 197.78 194.24 195.21 834,644 -3.05(-1.54%)
Oct 22, 2009 195.65 198.26 193.00 198.26 776,640 +0.84(+0.43%)
Oct 21, 2009 193.21 202.49 193.21 197.42 1,023,776 +3.19(+1.64%)
Oct 20, 2009 192.80 195.58 192.80 194.23 830,097 -2.05(-1.04%)
Oct 19, 2009 192.76 197.32 191.42 196.28 708,344 +5.03(+2.63%)
Oct 16, 2009 189.50 192.14 188.13 191.25 679,888 -2.69(-1.39%)
Oct 15, 2009 192.18 194.92 191.65 193.94 731,144 +0.53(+0.27%)
Oct 14, 2009 190.55 194.12 189.06 193.41 1,096,001 +10.94(+6.00%)
Oct 13, 2009 182.96 184.00 180.36 182.47 880,475 +1.22(+0.67%)
Oct 12, 2009 184.09 185.14 180.45 181.25 639,693 -1.37(-0.75%)
Oct 09, 2009 181.34 183.45 180.00 182.62 616,880 +0.10(+0.05%)
Oct 08, 2009 181.69 184.50 180.12 182.52 1,028,195 +6.32(+3.59%)
Oct 07, 2009 174.52 176.56 173.19 176.20 771,982 +2.18(+1.25%)
Oct 06, 2009 170.03 175.95 168.85 174.02 1,100,148 +7.34(+4.40%)
Oct 05, 2009 162.32 167.50 161.50 166.68 674,028 +5.80(+3.61%)
Oct 02, 2009 158.31 162.53 157.34 160.88 1,024,215 -2.60(-1.59%)
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.