Rio Tinto Plc ADR (NY: RIO )

58.83 -1.66 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 154.13 156.19 153.28 155.16 440,951 -3.00(-1.90%)
Aug 28, 2009 161.29 161.43 156.34 158.16 666,409 +0.80(+0.51%)
Aug 27, 2009 155.05 158.93 152.81 157.36 733,954 +0.32(+0.20%)
Aug 26, 2009 156.00 157.19 153.58 157.04 1,208,185 -4.52(-2.80%)
Aug 25, 2009 164.87 165.32 160.84 161.56 910,937 -0.95(-0.58%)
Aug 24, 2009 164.93 165.95 161.42 162.51 662,617 +3.26(+2.05%)
Aug 21, 2009 156.75 160.26 155.97 159.25 744,386 +5.39(+3.50%)
Aug 20, 2009 154.29 157.46 152.71 153.86 762,343 -1.12(-0.72%)
Aug 19, 2009 149.43 155.87 149.28 154.98 630,811 +1.88(+1.23%)
Aug 18, 2009 150.66 153.59 150.21 153.10 645,739 +6.76(+4.62%)
Aug 17, 2009 147.42 149.22 145.41 146.34 956,928 -11.95(-7.55%)
Aug 14, 2009 161.70 161.75 155.12 158.29 710,380 -4.54(-2.79%)
Aug 13, 2009 160.99 163.46 157.61 162.83 1,090,304 +7.00(+4.49%)
Aug 12, 2009 150.20 157.51 150.20 155.83 892,204 +0.88(+0.57%)
Aug 11, 2009 153.25 155.75 151.88 154.95 726,653 -0.57(-0.37%)
Aug 10, 2009 156.17 156.82 153.68 155.52 935,703 -8.19(-5.00%)
Aug 07, 2009 166.72 167.90 161.10 163.71 997,146 -2.97(-1.78%)
Aug 06, 2009 170.71 172.24 163.65 166.68 777,306 -6.69(-3.86%)
Aug 05, 2009 174.46 175.24 169.34 173.37 771,001 +0.90(+0.52%)
Aug 04, 2009 172.93 175.90 171.67 172.47 926,306 -6.16(-3.45%)
Aug 03, 2009 175.25 179.19 174.64 178.63 898,440 +11.05(+6.59%)
Jul 31, 2009 164.11 169.12 161.24 167.58 843,863 +6.41(+3.98%)
Jul 30, 2009 152.08 164.20 160.61 161.17 1,048,349 +9.09(+5.98%)
Jul 29, 2009 153.30 153.80 150.34 152.08 745,101 -4.76(-3.03%)
Jul 28, 2009 157.06 159.31 152.54 156.84 1,092,743 -4.97(-3.07%)
Jul 27, 2009 163.70 164.62 160.00 161.81 1,053,790 +0.31(+0.19%)
Jul 24, 2009 161.19 162.63 159.08 161.50 787,583 +2.14(+1.34%)
Jul 23, 2009 156.69 160.73 156.34 159.36 1,087,099 +5.73(+3.73%)
Jul 22, 2009 149.45 155.16 149.26 153.63 1,263,161 +3.70(+2.47%)
Jul 21, 2009 152.12 153.00 145.56 149.93 1,203,048 -1.78(-1.17%)
Jul 20, 2009 149.48 152.48 146.42 151.71 6,319,600 +6.50(+4.48%)
Jul 17, 2009 140.38 145.74 139.13 145.21 4,399,600 +3.96(+2.80%)
Jul 16, 2009 137.68 141.96 136.56 141.25 3,323,600 +2.29(+1.65%)
Jul 15, 2009 138.71 140.08 137.35 138.96 1,010,456 +6.86(+5.19%)
Jul 14, 2009 131.52 132.98 130.07 132.10 3,047,600 +3.30(+2.56%)
Jul 13, 2009 124.10 128.93 121.56 128.80 2,690,800 +4.24(+3.40%)
Jul 10, 2009 124.67 126.76 123.56 124.56 4,115,600 -3.56(-2.78%)
Jul 09, 2009 129.81 130.53 127.11 128.12 1,142,611 +2.44(+1.94%)
Jul 08, 2009 124.02 127.59 120.00 125.68 1,781,296 -21.61(-14.67%)
Jul 07, 2009 150.79 151.37 145.41 147.29 1,700,086 -0.94(-0.63%)
Jul 06, 2009 148.40 149.62 145.00 148.23 1,809,666 -10.26(-6.47%)
Jul 02, 2009 159.50 159.80 156.00 158.49 964,636 -5.49(-3.35%)
Jul 01, 2009 168.80 170.12 163.51 163.98 599,823 +0.11(+0.07%)
Jun 30, 2009 168.25 169.50 162.29 163.87 539,356 -5.08(-3.01%)
Jun 29, 2009 162.99 169.50 162.24 168.95 875,863 +4.66(+2.84%)
Jun 26, 2009 159.50 164.92 159.32 164.29 869,433 -1.51(-0.91%)
Jun 25, 2009 159.52 165.98 158.83 165.80 709,245 +2.90(+1.78%)
Jun 24, 2009 164.50 167.28 161.16 162.90 702,052 +3.89(+2.45%)
Jun 23, 2009 156.30 160.83 154.71 159.01 986,120 +6.21(+4.06%)
Jun 22, 2009 157.24 158.37 152.42 152.80 1,051,157 -14.99(-8.93%)
Jun 19, 2009 163.18 169.25 162.08 167.79 1,471,911 +7.26(+4.52%)
Jun 18, 2009 160.87 165.36 158.66 160.53 1,668,482 -9.92(-5.82%)
Jun 17, 2009 170.05 172.70 165.32 170.45 1,812,168 -11.11(-6.12%)
Jun 16, 2009 187.86 189.17 180.13 181.56 1,224,139 -9.70(-5.07%)
Jun 15, 2009 193.00 194.00 188.52 191.26 956,284 -13.18(-6.45%)
Jun 12, 2009 202.21 207.14 200.39 204.44 920,546 -8.06(-3.79%)
Jun 11, 2009 206.18 216.46 205.73 212.50 778,605 +6.05(+2.93%)
Jun 10, 2009 206.72 207.92 202.00 206.45 1,686,062 +11.19(+5.73%)
Jun 09, 2009 191.83 197.33 190.14 195.26 916,626 +5.26(+2.77%)
Jun 08, 2009 187.88 193.17 185.55 190.00 1,126,307 -3.76(-1.94%)
Jun 05, 2009 199.00 199.31 191.41 193.76 3,143,844 +11.08(+6.07%)
Jun 04, 2009 175.69 185.08 171.14 182.68 3,061,206 -6.94(-3.66%)
Jun 03, 2009 196.50 197.68 186.45 189.62 968,861 -11.96(-5.93%)
Jun 02, 2009 197.82 203.46 196.98 201.58 839,050 +4.94(+2.51%)
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.