Rio Tinto Plc ADR (NY: RIO )

68.64 +0.78 (+1.15%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 98.81 99.33 95.85 97.31 1,380,890 -0.84(-0.86%)
Sep 29, 2009 97.04 98.69 96.30 98.15 1,117,436 -0.71(-0.72%)
Sep 28, 2009 95.45 98.99 95.36 98.86 858,137 +2.92(+3.04%)
Sep 25, 2009 96.15 97.15 95.49 95.94 1,162,334 -1.85(-1.89%)
Sep 24, 2009 100.77 101.13 96.58 97.79 1,657,262 -3.02(-3.00%)
Sep 23, 2009 103.21 103.82 100.78 100.81 1,189,582 -1.56(-1.52%)
Sep 22, 2009 102.30 102.86 101.75 102.37 1,048,782 +2.81(+2.82%)
Sep 21, 2009 98.88 100.12 97.94 99.57 1,436,257 -2.75(-2.69%)
Sep 18, 2009 103.23 103.57 102.01 102.32 1,727,450 -0.60(-0.58%)
Sep 17, 2009 102.38 104.36 102.29 102.92 1,493,740 -0.06(-0.06%)
Sep 16, 2009 103.61 104.79 102.58 102.98 1,977,458 +1.98(+1.96%)
Sep 15, 2009 99.65 101.42 98.86 101.01 1,248,319 +1.82(+1.83%)
Sep 14, 2009 97.31 99.52 97.18 99.19 867,771 -0.41(-0.41%)
Sep 11, 2009 100.81 101.47 98.21 99.60 1,174,969 +1.19(+1.21%)
Sep 10, 2009 96.49 98.49 95.42 98.41 1,045,386 +2.67(+2.79%)
Sep 09, 2009 97.09 97.87 94.29 95.73 1,498,700 -0.01(-0.01%)
Sep 08, 2009 96.67 97.24 95.31 95.74 1,334,068 +4.39(+4.81%)
Sep 04, 2009 89.83 91.98 88.83 91.35 1,032,236 +2.01(+2.25%)
Sep 03, 2009 89.55 89.95 87.89 89.34 1,264,145 +3.07(+3.56%)
Sep 02, 2009 84.72 86.86 84.50 86.26 1,567,874 -0.81(-0.93%)
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.