Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 115.72 118.74 115.15 116.64 1,371,268 -0.22(-0.19%)
Nov 27, 2009 114.40 117.60 114.27 116.85 1,119,189 -3.34(-2.78%)
Nov 25, 2009 119.89 120.70 119.18 120.19 1,837,590 +0.26(+0.22%)
Nov 24, 2009 124.53 124.53 119.44 119.93 2,788,538 -2.29(-1.87%)
Nov 23, 2009 124.60 126.11 121.32 122.22 1,369,756 +1.13(+0.93%)
Nov 20, 2009 118.72 121.35 118.40 121.09 1,516,090 -1.11(-0.91%)
Nov 19, 2009 122.83 123.55 120.57 122.21 1,502,086 -3.51(-2.80%)
Nov 18, 2009 127.44 127.86 124.83 125.72 1,433,063 -1.00(-0.79%)
Nov 17, 2009 124.62 126.94 123.68 126.72 1,330,919 +0.54(+0.43%)
Nov 16, 2009 125.34 127.37 125.34 126.18 2,131,888 +6.14(+5.12%)
Nov 13, 2009 118.08 120.56 117.63 120.04 1,931,830 +4.14(+3.57%)
Nov 12, 2009 117.39 118.83 115.50 115.89 1,369,397 -3.34(-2.80%)
Nov 11, 2009 120.40 121.44 118.14 119.24 1,240,850 +1.41(+1.20%)
Nov 10, 2009 115.49 118.86 115.39 117.83 1,533,325 +0.83(+0.71%)
Nov 09, 2009 115.92 117.84 115.20 117.00 1,655,141 +6.52(+5.90%)
Nov 06, 2009 108.11 111.25 107.95 110.48 1,529,606 +1.58(+1.45%)
Nov 05, 2009 108.41 110.27 107.88 108.90 904,852 +1.91(+1.79%)
Nov 04, 2009 108.07 109.26 106.35 106.99 1,219,502 +0.86(+0.81%)
Nov 03, 2009 102.57 106.46 102.29 106.13 1,478,676 +1.97(+1.89%)
Nov 02, 2009 103.62 106.57 102.03 104.17 1,639,249 +2.43(+2.39%)
Oct 30, 2009 105.60 105.74 100.01 101.74 1,657,498 -4.29(-4.05%)
Oct 29, 2009 104.31 106.69 103.73 106.03 1,625,510 +6.42(+6.45%)
Oct 28, 2009 103.08 103.93 99.26 99.61 2,648,477 -6.80(-6.39%)
Oct 27, 2009 110.32 110.49 106.06 106.41 1,703,730 -3.38(-3.08%)
Oct 26, 2009 113.54 115.42 109.72 109.79 1,680,161 -1.77(-1.58%)
Oct 23, 2009 112.54 113.02 111.00 111.56 1,460,533 -1.74(-1.54%)
Oct 22, 2009 111.81 113.30 110.29 113.30 1,359,032 +0.48(+0.43%)
Oct 21, 2009 110.41 115.72 110.41 112.82 1,791,493 +1.82(+1.64%)
Oct 20, 2009 110.18 111.77 110.18 111.00 1,452,576 -1.17(-1.04%)
Oct 19, 2009 110.16 112.76 109.39 112.17 1,239,522 +2.87(+2.63%)
Oct 16, 2009 108.29 109.80 107.51 109.29 1,189,727 -1.54(-1.39%)
Oct 15, 2009 109.82 111.39 109.52 110.83 1,279,419 +0.30(+0.27%)
Oct 14, 2009 108.89 110.93 108.04 110.53 1,917,878 +6.25(+6.00%)
Oct 13, 2009 104.56 105.15 103.07 104.28 1,540,732 +0.70(+0.67%)
Oct 12, 2009 105.20 105.80 103.12 103.58 1,119,390 -0.78(-0.75%)
Oct 09, 2009 103.63 104.83 102.86 104.36 1,079,470 +0.06(+0.05%)
Oct 08, 2009 103.83 105.44 102.93 104.30 1,799,225 +3.61(+3.59%)
Oct 07, 2009 99.73 100.90 98.97 100.69 1,350,881 +1.25(+1.25%)
Oct 06, 2009 97.17 100.55 96.49 99.45 1,925,135 +4.19(+4.40%)
Oct 05, 2009 92.76 95.72 92.29 95.25 1,179,473 +3.31(+3.61%)
Oct 02, 2009 90.47 92.88 89.91 91.94 1,792,261 -1.49(-1.59%)
Oct 01, 2009 96.27 96.27 93.15 93.42 1,142,302 -3.89(-4.00%)
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.