Rio Tinto Plc ADR (NY: RIO )

61.02 +0.22 (+0.36%)
Streaming Delayed Price Updated: 10:24 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 61.62 62.37 60.74 61.16 3,077,866 +0.56(+0.92%)
Aug 30, 2011 59.39 60.98 59.08 60.60 2,822,197 +0.10(+0.17%)
Aug 29, 2011 59.65 60.64 59.43 60.50 1,671,829 +1.88(+3.21%)
Aug 26, 2011 56.91 58.71 55.61 58.62 2,201,975 +1.65(+2.90%)
Aug 25, 2011 58.66 59.22 56.72 56.97 2,570,767 -1.29(-2.21%)
Aug 24, 2011 57.65 58.87 57.16 58.26 3,423,008 +0.07(+0.12%)
Aug 23, 2011 56.19 58.23 55.68 58.19 3,143,245 +2.50(+4.49%)
Aug 22, 2011 58.03 58.03 55.60 55.69 3,306,693 -0.29(-0.52%)
Aug 19, 2011 56.34 58.44 55.89 55.98 3,389,574 -1.62(-2.81%)
Aug 18, 2011 58.86 58.95 57.00 57.60 3,427,050 -4.06(-6.58%)
Aug 17, 2011 62.03 62.75 60.94 61.66 2,174,851 +0.85(+1.40%)
Aug 16, 2011 60.17 61.98 59.84 60.81 3,321,983 -0.80(-1.30%)
Aug 15, 2011 60.90 61.86 60.50 61.61 2,549,359 +1.75(+2.92%)
Aug 12, 2011 59.71 60.76 58.73 59.86 3,571,295 +1.45(+2.48%)
Aug 11, 2011 55.98 59.09 55.47 58.41 3,716,302 +3.20(+5.80%)
Aug 10, 2011 56.98 57.46 54.94 55.21 7,912,120 -4.62(-7.72%)
Aug 09, 2011 55.91 59.84 54.82 59.83 7,777,989 +7.41(+14.14%)
Aug 08, 2011 55.91 57.09 52.36 52.42 8,013,431 -6.77(-11.44%)
Aug 05, 2011 62.57 62.68 57.20 59.19 7,703,107 -1.41(-2.33%)
Aug 04, 2011 62.79 63.19 60.55 60.60 6,917,953 -6.53(-9.73%)
Aug 03, 2011 67.65 67.71 65.73 67.13 2,900,588 +0.07(+0.10%)
Aug 02, 2011 68.28 69.05 67.03 67.06 3,829,938 -3.23(-4.60%)
Aug 01, 2011 70.98 72.04 69.53 70.29 2,964,094 -0.69(-0.97%)
Jul 29, 2011 70.47 71.80 69.72 70.98 2,570,637 +0.04(+0.06%)
Jul 28, 2011 70.66 71.46 70.46 70.94 2,691,012 -0.30(-0.42%)
Jul 27, 2011 73.19 73.19 71.12 71.24 2,413,118 -1.45(-1.99%)
Jul 26, 2011 72.79 73.39 72.18 72.69 2,130,229 +0.78(+1.08%)
Jul 25, 2011 71.71 72.49 71.60 71.91 1,315,812 -0.40(-0.55%)
Jul 22, 2011 72.20 72.47 72.10 72.31 1,349,094 +0.47(+0.65%)
Jul 21, 2011 71.26 72.33 70.89 71.84 2,581,152 +0.34(+0.48%)
Jul 20, 2011 71.64 71.85 70.92 71.50 2,326,348 +0.68(+0.96%)
Jul 19, 2011 70.51 70.93 70.40 70.82 3,989,969 +1.31(+1.88%)
Jul 18, 2011 69.65 70.00 69.00 69.51 2,491,192 -1.22(-1.72%)
Jul 15, 2011 71.08 71.21 70.36 70.73 1,935,068 +0.42(+0.60%)
Jul 14, 2011 71.42 71.84 70.11 70.31 2,232,071 -0.40(-0.57%)
Jul 13, 2011 70.25 71.84 70.00 70.71 2,149,194 +0.82(+1.17%)
Jul 12, 2011 69.84 70.95 69.65 69.89 2,534,735 -0.61(-0.87%)
Jul 11, 2011 71.09 71.48 70.38 70.50 2,306,619 -2.22(-3.05%)
Jul 08, 2011 72.46 73.06 72.02 72.72 2,525,571 -0.91(-1.24%)
Jul 07, 2011 73.62 74.00 73.40 73.63 2,072,133 +1.29(+1.78%)
Jul 06, 2011 71.70 72.50 71.27 72.34 2,364,392 +0.23(+0.32%)
Jul 05, 2011 72.27 72.57 71.82 72.11 2,104,152 -1.20(-1.64%)
Jul 01, 2011 72.05 73.45 71.69 73.31 2,994,336 +0.99(+1.37%)
Jun 30, 2011 71.00 72.47 70.95 72.32 2,535,933 +1.53(+2.16%)
Jun 29, 2011 70.27 71.30 69.86 70.79 2,308,813 +0.79(+1.13%)
Jun 28, 2011 69.31 70.03 69.12 70.00 1,867,103 +1.48(+2.16%)
Jun 27, 2011 67.73 68.88 67.24 68.52 2,097,766 +0.89(+1.32%)
Jun 24, 2011 68.88 68.96 67.45 67.63 2,537,509 -0.08(-0.12%)
Jun 23, 2011 66.65 67.73 66.03 67.71 2,515,991 -0.48(-0.70%)
Jun 22, 2011 68.41 69.28 68.14 68.19 3,816,134 -0.36(-0.53%)
Jun 21, 2011 67.78 68.75 67.63 68.55 2,621,801 +2.18(+3.28%)
Jun 20, 2011 66.53 66.78 66.24 66.37 2,776,511 +0.38(+0.58%)
Jun 17, 2011 66.65 66.95 65.59 65.99 2,352,903 +0.36(+0.55%)
Jun 16, 2011 65.50 66.03 64.86 65.63 3,222,642 -0.30(-0.46%)
Jun 15, 2011 66.85 67.32 65.54 65.93 3,965,139 -2.36(-3.46%)
Jun 14, 2011 68.17 68.66 67.95 68.29 3,016,574 +1.48(+2.22%)
Jun 13, 2011 67.06 67.48 65.94 66.81 2,751,576 +0.21(+0.32%)
Jun 10, 2011 67.62 67.72 66.29 66.60 3,217,259 -2.35(-3.41%)
Jun 09, 2011 68.11 69.25 67.81 68.95 3,122,257 +1.27(+1.88%)
Jun 08, 2011 68.00 68.64 67.39 67.68 2,763,456 -1.01(-1.47%)
Jun 07, 2011 69.21 69.58 68.65 68.69 3,572,714 +1.63(+2.43%)
Jun 06, 2011 68.40 68.50 66.85 67.06 2,611,062 -0.38(-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.