Rio Tinto Plc ADR (NY: RIO )

59.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 71.00 72.47 70.95 72.32 2,535,933 +1.53(+2.16%)
Jun 29, 2011 70.27 71.30 69.86 70.79 2,308,813 +0.79(+1.13%)
Jun 28, 2011 69.31 70.03 69.12 70.00 1,867,103 +1.48(+2.16%)
Jun 27, 2011 67.73 68.88 67.24 68.52 2,097,766 +0.89(+1.32%)
Jun 24, 2011 68.88 68.96 67.45 67.63 2,537,509 -0.08(-0.12%)
Jun 23, 2011 66.65 67.73 66.03 67.71 2,515,991 -0.48(-0.70%)
Jun 22, 2011 68.41 69.28 68.14 68.19 3,816,134 -0.36(-0.53%)
Jun 21, 2011 67.78 68.75 67.63 68.55 2,621,801 +2.18(+3.28%)
Jun 20, 2011 66.53 66.78 66.24 66.37 2,776,511 +0.38(+0.58%)
Jun 17, 2011 66.65 66.95 65.59 65.99 2,352,903 +0.36(+0.55%)
Jun 16, 2011 65.50 66.03 64.86 65.63 3,222,642 -0.30(-0.46%)
Jun 15, 2011 66.85 67.32 65.54 65.93 3,965,139 -2.36(-3.46%)
Jun 14, 2011 68.17 68.66 67.95 68.29 3,016,574 +1.48(+2.22%)
Jun 13, 2011 67.06 67.48 65.94 66.81 2,751,576 +0.21(+0.32%)
Jun 10, 2011 67.62 67.72 66.29 66.60 3,217,259 -2.35(-3.41%)
Jun 09, 2011 68.11 69.25 67.81 68.95 3,122,257 +1.27(+1.88%)
Jun 08, 2011 68.00 68.64 67.39 67.68 2,763,456 -1.01(-1.47%)
Jun 07, 2011 69.21 69.58 68.65 68.69 3,572,714 +1.63(+2.43%)
Jun 06, 2011 68.40 68.50 66.85 67.06 2,611,062 -0.38(-0.56%)
Jun 03, 2011 66.48 68.06 66.43 67.44 3,466,642 +0.89(+1.34%)
May 24, 2011 66.60 67.38 66.07 66.55 2,633,801 +1.00(+1.53%)
May 23, 2011 64.96 65.70 64.79 65.55 3,946,629 -1.04(-1.56%)
May 20, 2011 67.47 67.51 66.26 66.59 4,152,217 -0.82(-1.22%)
May 19, 2011 68.36 68.43 66.77 67.41 4,461,436 -0.81(-1.19%)
May 18, 2011 67.34 68.44 67.04 68.22 3,419,195 +0.83(+1.23%)
May 17, 2011 66.91 67.60 66.37 67.39 4,015,101 +0.43(+0.64%)
May 16, 2011 67.52 68.43 66.86 66.96 3,420,060 +0.73(+1.10%)
May 13, 2011 67.78 68.02 65.66 66.23 3,871,907 -1.47(-2.17%)
May 12, 2011 66.93 68.18 66.15 67.70 4,216,697 -0.08(-0.12%)
May 11, 2011 69.35 69.38 67.12 67.78 4,127,911 -1.88(-2.70%)
May 10, 2011 69.08 69.83 68.77 69.66 3,305,554 +0.58(+0.84%)
May 09, 2011 68.04 69.24 67.40 69.08 3,211,793 +1.59(+2.36%)
May 06, 2011 67.79 68.79 66.92 67.49 3,509,218 +0.75(+1.12%)
May 05, 2011 67.81 68.43 66.30 66.74 4,423,634 -2.13(-3.09%)
May 04, 2011 69.75 69.75 68.20 68.87 4,295,061 -1.20(-1.71%)
May 03, 2011 71.55 71.83 69.45 70.07 5,349,966 -2.26(-3.12%)
May 02, 2011 72.50 72.51 72.13 72.33 1,488,992 -0.88(-1.20%)
Apr 29, 2011 72.94 73.60 72.43 73.21 1,452,444 +0.45(+0.62%)
Apr 28, 2011 72.47 73.30 72.22 72.76 2,251,038 -0.54(-0.74%)
Apr 27, 2011 72.77 73.36 71.55 73.30 2,729,014 +0.42(+0.58%)
Apr 26, 2011 72.87 73.33 72.25 72.88 2,022,034 +0.17(+0.23%)
Apr 25, 2011 73.16 73.21 72.19 72.71 998,725 -0.43(-0.59%)
Apr 21, 2011 73.98 74.04 72.95 73.14 2,550,795 +1.30(+1.81%)
Apr 20, 2011 71.51 72.03 71.20 71.84 3,081,842 +1.81(+2.58%)
Apr 19, 2011 69.71 70.25 69.26 70.03 2,564,822 +0.94(+1.36%)
Apr 18, 2011 69.48 69.72 68.00 69.09 4,637,192 -1.82(-2.57%)
Apr 15, 2011 70.97 71.14 70.46 70.91 2,760,919 -0.79(-1.10%)
Apr 14, 2011 71.08 71.84 70.94 71.70 3,817,776 +0.04(+0.06%)
Apr 13, 2011 72.62 72.75 71.08 71.66 3,036,537 -0.47(-0.65%)
Apr 12, 2011 72.35 72.45 71.43 72.13 3,593,179 -1.69(-2.29%)
Apr 11, 2011 74.98 74.99 73.40 73.82 2,881,830 -0.11(-0.15%)
Apr 08, 2011 74.15 74.55 73.35 73.93 3,246,622 +1.51(+2.09%)
Apr 07, 2011 72.24 72.88 71.79 72.42 2,510,579 -0.55(-0.75%)
Apr 06, 2011 72.79 72.97 72.33 72.97 2,898,598 +0.66(+0.91%)
Apr 05, 2011 71.88 72.75 71.74 72.31 2,126,742 -0.33(-0.45%)
Apr 04, 2011 72.92 73.05 72.42 72.64 2,060,983 +0.94(+1.31%)
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.