Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

59.83 -1.17 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 180.88 192.43 176.47 185.87 623,392 +2.12(+1.15%)
Oct 30, 2008 187.54 191.29 173.30 183.75 998,664 +7.94(+4.52%)
Oct 29, 2008 161.67 179.42 159.65 175.81 992,530 +18.09(+11.47%)
Oct 28, 2008 152.01 157.72 135.49 157.72 684,605 +19.03(+13.72%)
Oct 27, 2008 134.35 147.49 131.56 138.69 828,937 -8.50(-5.77%)
Oct 24, 2008 131.54 152.83 130.58 147.19 728,197 +3.68(+2.56%)
Oct 23, 2008 135.98 148.70 130.96 143.51 953,926 +0.51(+0.36%)
Oct 22, 2008 157.02 157.50 137.00 143.00 1,120,763 -24.75(-14.75%)
Oct 21, 2008 173.39 178.99 167.13 167.75 604,830 -11.46(-6.39%)
Oct 20, 2008 166.44 181.36 162.43 179.21 699,876 +23.96(+15.43%)
Oct 17, 2008 143.96 164.90 143.66 155.25 0 -2.75(-1.74%)
Oct 16, 2008 158.77 161.19 136.83 158.00 1,149,157 +3.73(+2.42%)
Oct 15, 2008 172.32 173.91 154.20 154.27 812,758 -39.72(-20.48%)
Oct 14, 2008 207.74 208.76 188.69 193.99 628,587 -9.51(-4.67%)
Oct 13, 2008 184.50 204.14 182.28 203.50 576,617 +32.75(+19.18%)
Oct 10, 2008 159.50 179.99 149.93 170.75 0 -4.09(-2.34%)
Oct 09, 2008 196.51 199.61 173.30 174.84 836,585 -13.41(-7.12%)
Oct 08, 2008 184.87 203.78 174.97 188.25 1,423,961 -4.18(-2.17%)
Oct 07, 2008 217.27 217.50 190.67 192.43 845,720 -9.61(-4.76%)
Oct 06, 2008 212.00 212.76 187.00 202.04 1,090,912 -22.96(-10.20%)
Oct 03, 2008 225.69 246.01 223.60 225.00 0 +6.25(+2.86%)
Oct 02, 2008 240.71 240.83 218.75 218.75 743,366 -35.49(-13.96%)
Oct 01, 2008 258.86 259.70 242.02 254.24 729,502 +4.74(+1.90%)
Sep 30, 2008 246.56 252.04 241.70 249.50 530,416 +23.00(+10.15%)
Sep 29, 2008 249.01 260.00 100.00 226.50 989,286 -44.50(-16.42%)
Sep 26, 2008 279.57 280.90 263.33 271.00 0 -22.00(-7.51%)
Sep 25, 2008 290.11 298.37 288.00 293.00 365,968 +2.00(+0.69%)
Sep 24, 2008 295.70 296.89 288.11 291.00 459,364 +1.86(+0.64%)
Sep 23, 2008 302.64 305.08 285.03 289.14 619,199 -42.86(-12.91%)
Sep 22, 2008 324.44 332.00 310.00 332.00 543,261 +17.10(+5.43%)
Sep 19, 2008 305.66 315.00 289.99 314.90 0 +40.39(+14.71%)
Sep 18, 2008 267.88 279.53 258.21 274.51 820,605 +6.01(+2.24%)
Sep 17, 2008 276.75 283.94 256.83 268.50 927,674 -21.37(-7.37%)
Sep 16, 2008 276.10 291.32 272.65 289.87 1,015,721 -0.77(-0.26%)
Sep 15, 2008 301.93 307.38 289.56 290.64 572,961 -34.78(-10.69%)
Sep 12, 2008 310.42 325.74 307.94 325.42 0 +27.80(+9.34%)
Sep 11, 2008 289.34 299.53 282.69 297.62 687,388 -0.39(-0.13%)
Sep 10, 2008 292.89 302.87 289.91 298.01 539,404 +9.54(+3.31%)
Sep 09, 2008 307.13 307.47 288.11 288.47 563,468 -25.40(-8.09%)
Sep 08, 2008 320.34 321.79 308.80 313.87 617,800 -0.55(-0.17%)
Sep 05, 2008 316.98 317.57 302.85 314.42 0 -0.15(-0.05%)
Sep 04, 2008 334.18 335.37 310.80 314.57 770,501 -12.73(-3.89%)
Sep 03, 2008 335.26 338.95 322.22 327.30 563,399 -12.69(-3.73%)
Sep 02, 2008 344.00 347.89 339.00 339.99 551,997 -39.73(-10.46%)
Aug 29, 2008 384.30 386.37 378.50 379.72 0 -8.42(-2.17%)
Aug 28, 2008 391.92 393.72 382.00 388.14 284,293 -0.11(-0.03%)
Aug 27, 2008 383.05 388.77 379.34 388.25 269,513 +6.10(+1.60%)
Aug 26, 2008 374.34 383.19 373.90 382.15 449,799 +2.50(+0.66%)
Aug 25, 2008 384.99 384.99 374.73 379.65 258,602 -1.61(-0.42%)
Aug 22, 2008 377.48 386.16 376.43 381.26 0 -7.34(-1.89%)
Aug 21, 2008 385.47 391.00 382.56 388.60 362,775 +10.01(+2.64%)
Aug 20, 2008 368.79 380.48 366.48 378.59 383,015 +20.50(+5.72%)
Aug 19, 2008 344.74 360.48 342.37 358.09 365,370 +10.04(+2.88%)
Aug 18, 2008 353.18 354.43 345.82 348.05 197,302 +1.29(+0.37%)
Aug 15, 2008 349.54 349.95 342.54 346.76 0 -6.24(-1.77%)
Aug 14, 2008 360.00 365.50 351.92 353.00 395,951 -9.72(-2.68%)
Aug 13, 2008 346.96 364.93 346.21 362.72 636,859 +11.72(+3.34%)
Aug 12, 2008 345.97 353.77 340.88 351.00 432,773 +3.19(+0.92%)
Aug 11, 2008 355.89 357.34 342.17 347.81 294,281 -9.35(-2.62%)
Aug 08, 2008 355.75 361.54 352.78 357.16 376,230 -11.00(-2.99%)
Aug 07, 2008 383.87 383.87 368.04 368.16 428,273 -12.03(-3.16%)
Aug 06, 2008 380.42 384.85 373.09 380.19 528,830 +17.13(+4.72%)
Aug 05, 2008 373.48 374.15 355.35 363.06 908,356 -9.00(-2.42%)
Aug 04, 2008 383.94 384.19 368.59 372.06 361,236 -22.46(-5.69%)
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.