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 (%)
May 24, 2011 66.60 67.38 66.07 66.55 2,633,801 +1.00(+1.53%)
May 23, 2011 64.96 65.70 64.79 65.55 3,946,629 -1.04(-1.56%)
May 20, 2011 67.47 67.51 66.26 66.59 4,152,217 -0.82(-1.22%)
May 19, 2011 68.36 68.43 66.77 67.41 4,461,436 -0.81(-1.19%)
May 18, 2011 67.34 68.44 67.04 68.22 3,419,195 +0.83(+1.23%)
May 17, 2011 66.91 67.60 66.37 67.39 4,015,101 +0.43(+0.64%)
May 16, 2011 67.52 68.43 66.86 66.96 3,420,060 +0.73(+1.10%)
May 13, 2011 67.78 68.02 65.66 66.23 3,871,907 -1.47(-2.17%)
May 12, 2011 66.93 68.18 66.15 67.70 4,216,697 -0.08(-0.12%)
May 11, 2011 69.35 69.38 67.12 67.78 4,127,911 -1.88(-2.70%)
May 10, 2011 69.08 69.83 68.77 69.66 3,305,554 +0.58(+0.84%)
May 09, 2011 68.04 69.24 67.40 69.08 3,211,793 +1.59(+2.36%)
May 06, 2011 67.79 68.79 66.92 67.49 3,509,218 +0.75(+1.12%)
May 05, 2011 67.81 68.43 66.30 66.74 4,423,634 -2.13(-3.09%)
May 04, 2011 69.75 69.75 68.20 68.87 4,295,061 -1.20(-1.71%)
May 03, 2011 71.55 71.83 69.45 70.07 5,349,966 -2.26(-3.12%)
May 02, 2011 72.50 72.51 72.13 72.33 1,488,992 -0.88(-1.20%)
Apr 29, 2011 72.94 73.60 72.43 73.21 1,452,444 +0.45(+0.62%)
Apr 28, 2011 72.47 73.30 72.22 72.76 2,251,038 -0.54(-0.74%)
Apr 27, 2011 72.77 73.36 71.55 73.30 2,729,014 +0.42(+0.58%)
Apr 26, 2011 72.87 73.33 72.25 72.88 2,022,034 +0.17(+0.23%)
Apr 25, 2011 73.16 73.21 72.19 72.71 998,725 -0.43(-0.59%)
Apr 21, 2011 73.98 74.04 72.95 73.14 2,550,795 +1.30(+1.81%)
Apr 20, 2011 71.51 72.03 71.20 71.84 3,081,842 +1.81(+2.58%)
Apr 19, 2011 69.71 70.25 69.26 70.03 2,564,822 +0.94(+1.36%)
Apr 18, 2011 69.48 69.72 68.00 69.09 4,637,192 -1.82(-2.57%)
Apr 15, 2011 70.97 71.14 70.46 70.91 2,760,919 -0.79(-1.10%)
Apr 14, 2011 71.08 71.84 70.94 71.70 3,817,776 +0.04(+0.06%)
Apr 13, 2011 72.62 72.75 71.08 71.66 3,036,537 -0.47(-0.65%)
Apr 12, 2011 72.35 72.45 71.43 72.13 3,593,179 -1.69(-2.29%)
Apr 11, 2011 74.98 74.99 73.40 73.82 2,881,830 -0.11(-0.15%)
Apr 08, 2011 74.15 74.55 73.35 73.93 3,246,622 +1.51(+2.09%)
Apr 07, 2011 72.24 72.88 71.79 72.42 2,510,579 -0.55(-0.75%)
Apr 06, 2011 72.79 72.97 72.33 72.97 2,898,598 +0.66(+0.91%)
Apr 05, 2011 71.88 72.75 71.74 72.31 2,126,742 -0.33(-0.45%)
Apr 04, 2011 72.92 73.05 72.42 72.64 2,060,983 +0.94(+1.31%)
Apr 01, 2011 70.88 71.91 70.41 71.70 3,362,146 +0.58(+0.82%)
Mar 31, 2011 70.74 71.74 70.73 71.12 2,690,892 -0.44(-0.61%)
Mar 30, 2011 71.56 71.56 71.56 71.56 4,012,902 +1.44(+2.05%)
Mar 29, 2011 69.44 70.16 69.09 70.12 2,949,698 +1.95(+2.86%)
Mar 28, 2011 68.20 69.23 68.01 68.17 3,681,835 -0.10(-0.15%)
Mar 25, 2011 68.50 69.11 68.19 68.27 3,648,043 -0.32(-0.47%)
Mar 24, 2011 68.46 68.89 67.66 68.59 3,235,549 +1.07(+1.58%)
Mar 23, 2011 66.54 67.97 66.10 67.52 3,503,378 +1.39(+2.10%)
Mar 22, 2011 66.45 66.57 65.78 66.13 2,072,905 -0.62(-0.93%)
Mar 21, 2011 66.45 66.75 66.09 66.75 2,681,474 +1.54(+2.36%)
Mar 18, 2011 65.87 65.96 64.84 65.21 2,645,921 +0.60(+0.93%)
Mar 17, 2011 64.57 65.14 63.94 64.61 3,954,213 +2.60(+4.19%)
Mar 16, 2011 63.95 64.24 61.07 62.01 4,715,201 -2.43(-3.77%)
Mar 15, 2011 63.67 64.63 63.49 64.44 4,138,001 -0.68(-1.04%)
Mar 14, 2011 64.34 65.21 64.15 65.12 2,743,214 +0.58(+0.90%)
Mar 11, 2011 63.95 64.60 63.55 64.54 5,711,324 +0.97(+1.53%)
Mar 10, 2011 63.96 64.25 63.26 63.57 5,676,602 -3.17(-4.75%)
Mar 09, 2011 67.12 67.18 66.14 66.74 3,181,365 -0.73(-1.08%)
Mar 08, 2011 66.88 67.72 66.27 67.47 4,770,886 -0.86(-1.26%)
Mar 07, 2011 70.31 70.44 67.89 68.33 3,809,585 -2.20(-3.12%)
Mar 04, 2011 71.30 71.57 69.71 70.53 2,460,673 -0.99(-1.38%)
Mar 03, 2011 71.28 71.70 70.94 71.52 3,188,544 +1.55(+2.22%)
Mar 02, 2011 69.29 70.36 69.26 69.97 2,895,197 +0.10(+0.14%)
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.