Rio Tinto Plc ADR (NY: RIO )

70.24 -0.10 (-0.14%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 48.73 51.69 48.73 50.81 1,246,616 +0.99(+2.00%)
Dec 30, 2008 47.69 49.81 46.92 49.81 1,063,261 +1.10(+2.25%)
Dec 29, 2008 48.48 48.79 47.57 48.72 1,194,431 +1.48(+3.13%)
Dec 26, 2008 45.34 47.43 45.34 47.24 612,884 +0.63(+1.35%)
Dec 24, 2008 46.85 47.24 46.01 46.61 980,943 -0.37(-0.79%)
Dec 23, 2008 48.05 48.73 46.63 46.98 1,319,564 +1.48(+3.25%)
Dec 22, 2008 47.07 47.59 45.15 45.50 2,334,653 -3.25(-6.66%)
Dec 19, 2008 49.16 51.45 48.29 48.75 2,642,234 -2.34(-4.58%)
Dec 18, 2008 54.88 55.05 50.39 51.08 2,063,964 -4.30(-7.77%)
Dec 17, 2008 53.37 56.96 53.31 55.39 2,173,355 -1.05(-1.85%)
Dec 16, 2008 52.92 56.84 52.36 56.43 2,268,598 +5.58(+10.97%)
Dec 15, 2008 53.63 55.22 50.85 50.85 2,275,111 -2.06(-3.90%)
Dec 12, 2008 51.21 53.37 50.29 52.92 0 +1.19(+2.31%)
Dec 11, 2008 53.23 54.43 50.80 51.72 3,485,253 -2.28(-4.22%)
Dec 10, 2008 49.73 54.00 48.99 54.00 6,413,034 +12.24(+29.29%)
Dec 09, 2008 41.20 43.43 40.16 41.77 3,251,835 +0.37(+0.90%)
Dec 08, 2008 39.40 42.28 39.35 41.40 4,458,514 +4.29(+11.57%)
Dec 05, 2008 35.81 37.41 34.06 37.11 0 +2.41(+6.93%)
Dec 04, 2008 34.13 38.53 33.83 34.70 6,614,391 -3.74(-9.74%)
Dec 03, 2008 37.21 39.73 36.77 38.44 5,794,000 -6.17(-13.82%)
Dec 02, 2008 45.75 46.07 42.37 44.61 3,278,512 -1.71(-3.69%)
Dec 01, 2008 51.52 52.23 46.32 46.32 2,689,796 -10.83(-18.95%)
Nov 28, 2008 56.60 57.99 55.72 57.15 1,295,821 +0.86(+1.52%)
Nov 26, 2008 50.79 56.86 50.58 56.29 4,805,431 -4.34(-7.15%)
Nov 25, 2008 59.26 61.90 53.39 60.63 7,973,291 -22.80(-27.33%)
Nov 24, 2008 77.99 85.83 76.80 83.43 5,041,076 +8.50(+11.35%)
Nov 21, 2008 72.38 74.92 67.83 74.92 1,394,009 +9.71(+14.89%)
Nov 20, 2008 71.95 71.95 63.78 65.22 1,429,630 -9.02(-12.15%)
Nov 19, 2008 82.90 84.41 74.23 74.23 910,452 -8.97(-10.78%)
Nov 18, 2008 82.74 85.72 80.47 83.20 1,090,734 -0.66(-0.79%)
Nov 17, 2008 85.66 88.09 81.45 83.86 899,837 -1.74(-2.04%)
Nov 14, 2008 90.31 93.87 85.61 85.61 0 -9.61(-10.09%)
Nov 13, 2008 85.82 95.23 81.71 95.22 1,505,347 +11.41(+13.62%)
Nov 12, 2008 87.49 89.01 83.73 83.81 1,062,768 -10.02(-10.68%)
Nov 11, 2008 94.43 96.92 90.21 93.83 910,786 -4.60(-4.67%)
Nov 10, 2008 104.10 104.85 96.74 98.43 1,037,086 +2.79(+2.92%)
Nov 07, 2008 91.13 98.29 90.81 95.63 0 +5.62(+6.25%)
Nov 06, 2008 97.83 99.90 89.53 90.01 1,152,680 -13.17(-12.76%)
Nov 05, 2008 110.43 114.86 102.86 103.18 780,217 -11.17(-9.77%)
Nov 04, 2008 110.68 117.00 108.85 114.35 894,813 +11.60(+11.29%)
Nov 03, 2008 102.90 106.95 100.83 102.75 958,138 -3.47(-3.27%)
Oct 31, 2008 103.37 109.97 100.85 106.22 1,090,866 +1.21(+1.15%)
Oct 30, 2008 107.17 109.32 99.03 105.01 1,747,549 +4.54(+4.52%)
Oct 29, 2008 92.39 102.53 91.23 100.47 1,736,816 +10.34(+11.47%)
Oct 28, 2008 86.87 90.13 77.43 90.13 1,197,981 +10.88(+13.72%)
Oct 27, 2008 76.78 84.29 75.18 79.26 1,450,546 -4.86(-5.77%)
Oct 24, 2008 75.17 87.34 74.62 84.11 1,274,263 +2.10(+2.56%)
Oct 23, 2008 77.71 84.98 74.84 82.01 1,669,263 +0.29(+0.36%)
Oct 22, 2008 89.73 90.01 78.29 81.72 1,961,209 -14.14(-14.75%)
Oct 21, 2008 99.09 102.29 95.51 95.86 1,058,384 -6.55(-6.39%)
Oct 20, 2008 95.11 103.64 92.82 102.41 1,224,704 +13.69(+15.43%)
Oct 17, 2008 82.27 94.23 82.10 88.72 0 -1.57(-1.74%)
Oct 16, 2008 90.73 92.11 78.19 90.29 2,010,895 +2.13(+2.42%)
Oct 15, 2008 98.47 99.38 88.12 88.16 1,422,235 -22.70(-20.48%)
Oct 14, 2008 118.72 119.30 107.83 110.86 1,099,956 -5.43(-4.67%)
Oct 13, 2008 105.44 116.66 104.17 116.29 1,009,015 +18.72(+19.18%)
Oct 10, 2008 91.15 102.86 85.68 97.58 0 -2.34(-2.34%)
Oct 09, 2008 112.30 114.07 99.03 99.92 1,463,929 -7.66(-7.12%)
Oct 08, 2008 105.65 116.45 99.99 107.58 2,491,771 -2.39(-2.17%)
Oct 07, 2008 124.16 124.29 108.96 109.97 1,479,915 -5.49(-4.76%)
Oct 06, 2008 121.15 121.58 106.86 115.46 1,908,973 -13.12(-10.20%)
Oct 03, 2008 128.97 140.59 127.78 128.58 0 +3.57(+2.86%)
Oct 02, 2008 137.56 137.63 125.01 125.01 1,300,807 -20.28(-13.96%)
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.