Rio Tinto Plc ADR (NY: RIO )

55.06 -0.12 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 172.90 173.81 167.73 170.29 789,131 -1.47(-0.86%)
Sep 29, 2009 169.81 172.70 168.51 171.76 638,576 -1.24(-0.72%)
Sep 28, 2009 167.03 173.22 166.87 173.00 490,396 +5.11(+3.04%)
Sep 25, 2009 168.25 170.00 167.09 167.89 664,234 -3.23(-1.89%)
Sep 24, 2009 176.34 176.97 169.00 171.12 947,068 -5.29(-3.00%)
Sep 23, 2009 180.61 181.68 176.36 176.41 679,805 -2.73(-1.52%)
Sep 22, 2009 179.02 180.00 178.05 179.14 599,343 +4.91(+2.82%)
Sep 21, 2009 173.03 175.20 171.38 174.23 820,771 -4.82(-2.69%)
Sep 18, 2009 180.64 181.24 178.50 179.05 987,178 -1.05(-0.58%)
Sep 17, 2009 179.16 182.61 179.00 180.10 853,621 -0.11(-0.06%)
Sep 16, 2009 181.30 183.37 179.50 180.21 1,130,049 +3.46(+1.96%)
Sep 15, 2009 174.37 177.48 173.00 176.75 713,371 +3.18(+1.83%)
Sep 14, 2009 170.28 174.15 170.06 173.57 495,901 -0.72(-0.41%)
Sep 11, 2009 176.40 177.56 171.85 174.29 671,454 +2.09(+1.21%)
Sep 10, 2009 168.84 172.34 166.98 172.20 597,402 +4.68(+2.79%)
Sep 09, 2009 169.89 171.27 165.00 167.52 856,455 -0.02(-0.01%)
Sep 08, 2009 169.17 170.16 166.78 167.54 762,374 +7.69(+4.81%)
Sep 04, 2009 157.19 160.95 155.45 159.85 589,887 +3.52(+2.25%)
Sep 03, 2009 156.70 157.40 153.80 156.33 722,415 +5.38(+3.56%)
Sep 02, 2009 148.25 152.00 147.87 150.95 895,986 -1.42(-0.93%)
Sep 01, 2009 153.16 158.11 150.52 152.37 958,880 -2.79(-1.80%)
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%)
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.