Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 124.86 123.09 123.09 123.09 1,448,907 -1.77(-1.41%)
Dec 30, 2009 123.19 124.85 122.89 124.85 549,604 +1.41(+1.14%)
Dec 29, 2009 125.11 125.72 123.21 123.44 714,823 +1.46(+1.19%)
Dec 28, 2009 124.06 124.24 121.21 121.98 512,118 -1.01(-0.82%)
Dec 24, 2009 122.20 123.57 122.20 122.99 311,200 +1.93(+1.59%)
Dec 23, 2009 120.67 121.31 119.83 121.06 1,001,044 +2.31(+1.95%)
Dec 22, 2009 118.23 119.24 117.55 118.75 810,457 +2.07(+1.78%)
Dec 21, 2009 117.85 118.70 116.58 116.68 1,123,765 +0.25(+0.21%)
Dec 18, 2009 117.44 118.18 115.19 116.43 945,870 +0.65(+0.56%)
Dec 17, 2009 117.04 117.50 115.65 115.78 1,320,183 -4.18(-3.48%)
Dec 16, 2009 118.43 120.33 118.29 119.96 1,597,705 +3.35(+2.88%)
Dec 15, 2009 116.29 118.40 116.01 116.60 1,382,880 -3.37(-2.81%)
Dec 14, 2009 119.02 120.08 118.81 119.97 1,356,140 +3.49(+3.00%)
Dec 11, 2009 116.86 117.83 116.01 116.48 866,021 +0.75(+0.65%)
Dec 10, 2009 115.89 117.07 114.90 115.72 1,359,113 -1.82(-1.55%)
Dec 09, 2009 116.08 117.92 115.04 117.55 1,083,625 +2.94(+2.56%)
Dec 08, 2009 116.47 116.86 114.29 114.61 1,344,646 -3.92(-3.31%)
Dec 07, 2009 116.95 120.01 116.95 118.53 997,616 -0.28(-0.24%)
Dec 04, 2009 123.70 123.86 117.34 118.81 1,759,163 -1.31(-1.09%)
Dec 03, 2009 122.82 124.46 119.77 120.12 1,565,379 -5.54(-4.41%)
Dec 02, 2009 123.59 125.66 123.30 125.66 1,560,441 +4.68(+3.87%)
Dec 01, 2009 121.34 122.06 120.02 120.98 1,091,931 +4.34(+3.72%)
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%)
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.