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 (%)
Aug 31, 2010 50.21 50.92 49.78 50.26 7,400 +0.86(+1.74%)
Aug 30, 2010 50.22 50.68 49.30 49.40 2,061,189 -1.01(-2.00%)
Aug 27, 2010 50.41 50.48 48.45 50.41 2,137,934 +1.73(+3.55%)
Aug 26, 2010 49.40 49.67 48.45 48.68 2,267,939 +0.08(+0.16%)
Aug 25, 2010 47.88 48.65 47.10 48.60 2,666,207 +0.61(+1.27%)
Aug 24, 2010 48.97 49.23 47.87 47.99 1,100 -2.85(-5.61%)
Aug 23, 2010 52.09 52.36 50.84 50.84 2,592,008 -0.21(-0.41%)
Aug 20, 2010 51.05 51.27 50.49 51.05 1,731,647 -0.48(-0.93%)
Aug 19, 2010 52.39 52.74 51.06 51.53 3,073,723 -1.18(-2.24%)
Aug 18, 2010 52.65 53.09 52.07 52.71 1,956,191 -0.15(-0.28%)
Aug 17, 2010 53.01 53.36 52.31 52.86 2,525,163 +1.01(+1.95%)
Aug 16, 2010 50.96 52.16 50.82 51.85 1,681,849 +0.85(+1.67%)
Aug 13, 2010 51.00 51.73 50.88 51.00 1,879,671 +0.37(+0.73%)
Aug 12, 2010 49.50 51.05 49.46 50.63 2,558,194 -0.26(-0.51%)
Aug 11, 2010 51.33 51.53 50.70 50.89 2,336,681 -2.49(-4.66%)
Aug 10, 2010 53.38 53.38 52.80 53.38 100 -1.74(-3.16%)
Aug 09, 2010 55.43 55.50 54.63 55.12 1,818,953 -0.07(-0.13%)
Aug 06, 2010 55.19 55.78 54.44 55.19 2,614,824 +0.34(+0.62%)
Aug 05, 2010 54.74 55.22 53.95 54.85 2,346,935 +0.13(+0.24%)
Aug 04, 2010 54.41 54.94 53.97 54.72 100 +0.12(+0.22%)
Aug 03, 2010 54.62 54.86 53.93 54.60 2,094,413 -0.05(-0.09%)
Aug 02, 2010 54.09 54.92 53.82 54.65 2,444,545 +2.73(+5.26%)
Jul 30, 2010 51.92 52.53 51.13 51.92 2,659,535 -0.46(-0.88%)
Jul 29, 2010 53.40 53.67 51.67 52.38 100 -0.01(-0.02%)
Jul 28, 2010 52.33 53.08 52.21 52.39 2,230,915 +0.00(+0.00%)
Jul 27, 2010 53.09 53.14 51.71 52.39 3,309,117 +0.42(+0.81%)
Jul 26, 2010 51.74 51.97 51.13 51.97 2,515,967 +0.02(+0.04%)
Jul 23, 2010 50.93 51.98 50.56 51.95 3,606,476 +1.34(+2.65%)
Jul 22, 2010 50.02 51.04 49.96 50.61 800 +2.07(+4.26%)
Jul 21, 2010 49.64 49.74 48.20 48.54 3,962,835 -0.60(-1.22%)
Jul 20, 2010 46.88 49.38 46.77 49.14 500 +2.60(+5.59%)
Jul 19, 2010 46.66 47.00 46.02 46.54 2,210,510 +0.78(+1.70%)
Jul 16, 2010 45.76 47.07 45.55 45.76 3,198,459 -0.70(-1.51%)
Jul 15, 2010 47.45 47.46 46.13 46.46 2,952,024 -1.12(-2.35%)
Jul 14, 2010 47.08 47.97 46.92 47.58 1,786,305 +0.03(+0.06%)
Jul 13, 2010 47.86 47.95 47.32 47.55 300 +0.70(+1.48%)
Jul 12, 2010 47.13 47.59 46.43 46.85 2,154,328 -1.44(-2.97%)
Jul 09, 2010 48.29 48.43 47.50 48.29 2,138,897 +1.01(+2.14%)
Jul 08, 2010 47.20 47.36 46.21 47.28 4,213,409 +0.40(+0.85%)
Jul 07, 2010 45.18 46.88 45.04 46.88 3,395,152 +1.40(+3.08%)
Jul 06, 2010 46.12 46.45 44.93 45.48 3,443,329 +1.15(+2.59%)
Jul 02, 2010 44.33 45.54 43.94 44.33 2,999,721 +0.07(+0.16%)
Jul 01, 2010 44.90 45.05 43.27 44.26 5,106,816 +0.66(+1.51%)
Jun 30, 2010 44.14 45.31 43.37 43.60 4,312,229 -1.82(-4.01%)
Jun 29, 2010 46.86 46.93 45.00 45.42 720 -3.36(-6.89%)
Jun 25, 2010 48.78 48.95 47.35 48.78 2,710,144 -0.21(-0.43%)
Jun 24, 2010 49.84 49.91 48.75 48.99 2,470,426 -2.06(-4.04%)
Jun 23, 2010 51.02 51.45 49.79 51.05 3,614,264 +1.16(+2.33%)
Jun 22, 2010 50.77 51.27 49.72 49.89 1,900 -0.82(-1.62%)
Jun 21, 2010 51.85 52.07 50.22 50.71 4,227,386 +1.24(+2.51%)
Jun 18, 2010 49.47 49.54 49.02 49.47 1,997,105 +0.27(+0.55%)
Jun 17, 2010 49.93 49.97 48.68 49.20 2,780,911 -0.38(-0.77%)
Jun 16, 2010 49.41 49.99 49.24 49.58 2,651,213 -0.37(-0.74%)
Jun 15, 2010 49.02 49.98 48.61 49.95 100 +1.96(+4.08%)
Jun 14, 2010 48.56 49.10 47.65 47.99 3,242,864 +0.70(+1.48%)
Jun 11, 2010 46.57 47.36 46.34 47.29 2,956,970 -0.89(-1.85%)
Jun 10, 2010 47.99 48.32 46.93 48.18 400 +3.42(+7.64%)
Jun 09, 2010 45.41 46.25 44.50 44.76 3,937,936 -0.14(-0.31%)
Jun 08, 2010 43.82 45.00 43.26 44.90 3,998,417 +1.62(+3.74%)
Jun 07, 2010 44.48 44.81 43.25 43.28 3,889,038 -0.60(-1.37%)
Jun 04, 2010 43.88 45.63 43.60 43.88 4,336,299 -2.48(-5.35%)
Jun 03, 2010 47.54 47.58 45.50 46.36 3,812,185 -0.35(-0.75%)
Jun 02, 2010 45.27 46.71 44.97 46.71 8,570 +1.96(+4.38%)
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.