Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 92.20 94.81 91.43 93.12 1,752,419 +2.84(+3.15%)
Apr 29, 2009 86.90 91.41 86.41 90.28 1,346,692 +6.26(+7.45%)
Apr 28, 2009 84.63 86.51 83.85 84.02 1,258,650 -5.05(-5.67%)
Apr 27, 2009 87.53 90.72 87.05 89.07 1,305,229 -0.62(-0.69%)
Apr 24, 2009 89.28 91.21 88.01 89.69 1,470,038 +1.70(+1.93%)
Apr 23, 2009 86.81 89.09 85.35 87.99 2,231,766 +6.20(+7.58%)
Apr 22, 2009 77.72 85.34 77.30 81.79 2,409,254 +4.07(+5.24%)
Apr 21, 2009 75.32 78.43 74.44 77.72 1,955,476 +3.42(+4.61%)
Apr 20, 2009 77.00 77.04 74.08 74.30 1,845,741 -8.23(-9.97%)
Apr 17, 2009 82.05 83.08 80.52 82.53 1,831,343 -2.88(-3.37%)
Apr 16, 2009 85.27 86.27 83.53 85.41 1,540,237 +3.48(+4.25%)
Apr 15, 2009 81.60 82.86 80.14 81.93 1,506,327 -1.41(-1.69%)
Apr 14, 2009 83.71 86.50 83.27 83.33 1,565,712 +0.46(+0.56%)
Apr 13, 2009 80.74 84.29 79.62 82.87 1,085,738 +3.15(+3.95%)
Apr 09, 2009 80.04 80.35 78.07 79.72 1,352,496 +4.02(+5.31%)
Apr 08, 2009 75.87 76.41 73.92 75.70 1,196,795 +3.31(+4.58%)
Apr 07, 2009 72.40 73.51 71.82 72.39 2,171,489 -3.46(-4.57%)
Apr 06, 2009 74.83 76.40 73.67 75.85 2,762,490 -9.55(-11.19%)
Apr 03, 2009 84.39 86.38 83.79 85.41 1,798,716 +1.48(+1.76%)
Apr 02, 2009 83.62 85.89 82.68 83.93 1,594,035 +4.99(+6.32%)
Apr 01, 2009 74.76 79.63 74.43 78.94 1,550,012 +2.33(+3.04%)
Mar 31, 2009 77.54 78.77 76.00 76.61 1,494,913 +0.61(+0.80%)
Mar 30, 2009 77.05 77.14 74.62 76.00 1,793,909 -3.55(-4.47%)
Mar 26, 2009 78.20 79.93 76.98 79.56 2,775,894 +6.13(+8.35%)
Mar 25, 2009 73.33 75.84 70.86 73.43 2,027,689 -0.86(-1.16%)
Mar 24, 2009 72.71 76.92 71.27 74.29 2,435,609 -1.59(-2.10%)
Mar 23, 2009 74.95 76.00 74.57 75.88 2,537,412 +10.68(+16.38%)
Mar 20, 2009 66.31 67.26 64.62 65.20 1,112,377 -0.12(-0.18%)
Mar 19, 2009 60.63 68.20 64.88 65.32 2,406,400 +2.47(+3.93%)
Mar 18, 2009 60.63 63.49 58.31 62.86 2,636,195 -1.48(-2.30%)
Mar 17, 2009 62.93 64.55 61.54 64.34 2,266,050 -2.18(-3.28%)
Mar 16, 2009 67.38 68.72 66.01 66.52 1,865,691 -0.92(-1.36%)
Mar 13, 2009 69.15 69.69 66.11 67.44 0 +0.12(+0.18%)
Mar 12, 2009 63.02 67.32 62.20 67.32 1,869,583 +2.26(+3.48%)
Mar 11, 2009 65.23 66.28 64.43 65.06 2,490,205 +2.82(+4.54%)
Mar 10, 2009 60.95 63.32 60.11 62.23 1,741,964 +7.29(+13.27%)
Mar 09, 2009 56.03 57.48 54.57 54.94 1,287,450 -3.61(-6.16%)
Mar 06, 2009 59.81 60.80 56.71 58.55 0 +3.61(+6.56%)
Mar 05, 2009 55.95 57.92 54.63 54.94 1,537,251 -3.92(-6.66%)
Mar 04, 2009 57.00 60.88 56.71 58.86 2,155,422 +6.34(+12.07%)
Mar 02, 2009 56.59 57.08 52.26 52.52 1,554,850 -5.77(-9.89%)
Feb 27, 2009 57.16 60.41 57.15 58.29 0 -1.66(-2.76%)
Feb 26, 2009 60.92 62.00 59.67 59.95 1,651,323 +1.61(+2.75%)
Feb 25, 2009 59.83 60.35 56.56 58.34 1,721,625 -2.47(-4.07%)
Feb 24, 2009 58.99 61.60 57.22 60.82 1,317,263 +3.44(+6.00%)
Feb 23, 2009 61.74 61.83 57.21 57.38 1,942,863 -3.15(-5.21%)
Feb 20, 2009 60.48 61.46 58.72 60.53 2,617,809 -2.68(-4.24%)
Feb 19, 2009 66.00 66.28 63.02 63.21 2,426,102 +1.83(+2.99%)
Feb 18, 2009 61.72 61.72 58.45 61.38 1,712,389 +1.11(+1.85%)
Feb 17, 2009 60.89 62.10 59.72 60.26 1,542,184 -4.73(-7.27%)
Feb 13, 2009 64.73 66.23 62.86 64.99 1,762,702 +1.05(+1.64%)
Feb 12, 2009 58.72 64.18 58.39 63.94 2,277,944 -0.52(-0.81%)
Feb 11, 2009 65.35 65.51 63.40 64.46 1,853,778 +3.10(+5.06%)
Feb 10, 2009 65.23 66.98 60.38 61.36 3,058,926 -2.86(-4.46%)
Feb 09, 2009 65.47 66.71 62.86 64.22 3,164,367 -5.13(-7.40%)
Feb 06, 2009 65.04 70.12 64.72 69.35 4,260,117 +7.05(+11.32%)
Feb 05, 2009 60.01 62.99 58.98 62.30 2,370,977 +2.06(+3.41%)
Feb 04, 2009 59.60 62.02 58.94 60.24 4,076,191 +4.55(+8.18%)
Feb 03, 2009 52.57 56.00 51.51 55.69 3,384,568 +4.22(+8.19%)
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.