Rio Tinto Plc ADR (NY: RIO )

71.80 +1.95 (+2.79%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 28.31 28.61 27.94 28.61 6,439,439 -0.14(-0.50%)
Apr 29, 2013 28.79 28.85 28.45 28.75 3,661,369 +0.47(+1.65%)
Apr 26, 2013 28.63 28.73 28.12 28.29 4,816,579 -0.58(-2.02%)
Apr 25, 2013 28.97 29.40 28.77 28.87 5,982,098 +0.24(+0.82%)
Apr 24, 2013 28.45 28.68 28.35 28.63 3,500,392 +1.14(+4.16%)
Apr 23, 2013 27.72 27.78 27.36 27.49 4,081,628 -0.18(-0.65%)
Apr 22, 2013 27.58 27.77 27.16 27.67 2,878,234 -0.08(-0.29%)
Apr 19, 2013 27.95 27.98 27.42 27.75 3,545,593 +0.49(+1.80%)
Apr 18, 2013 27.33 27.60 27.12 27.26 4,614,384 +0.34(+1.27%)
Apr 17, 2013 27.31 27.32 26.83 26.92 8,667,817 -1.45(-5.10%)
Apr 16, 2013 28.78 28.79 28.08 28.37 5,916,947 +0.55(+1.96%)
Apr 15, 2013 28.25 28.30 27.76 27.82 6,316,643 -1.74(-5.88%)
Apr 12, 2013 29.60 29.66 29.26 29.56 4,222,861 -0.38(-1.27%)
Apr 11, 2013 29.92 30.06 29.70 29.94 4,211,299 -0.04(-0.15%)
Apr 10, 2013 30.19 30.25 29.76 29.98 4,940,752 -0.20(-0.68%)
Apr 09, 2013 29.32 30.43 29.27 30.19 11,600,877 +1.63(+5.72%)
Apr 08, 2013 28.16 28.61 28.14 28.55 4,313,635 +0.16(+0.55%)
Apr 05, 2013 27.97 28.43 27.87 28.40 6,182,783 -0.09(-0.31%)
Apr 04, 2013 28.52 28.59 28.27 28.48 4,973,961 +0.22(+0.77%)
Apr 03, 2013 28.63 28.72 28.19 28.27 6,900,396 -0.43(-1.51%)
Apr 02, 2013 29.01 29.15 28.60 28.70 3,432,942 -0.17(-0.58%)
Apr 01, 2013 29.16 29.20 28.82 28.87 2,846,427 -0.37(-1.27%)
Mar 28, 2013 29.33 29.48 29.07 29.24 3,691,161 -0.30(-1.01%)
Mar 27, 2013 29.13 29.57 29.06 29.54 5,175,811 +0.25(+0.87%)
Mar 26, 2013 29.06 29.29 28.98 29.29 3,500,864 +0.29(+1.01%)
Mar 25, 2013 29.41 29.48 28.83 28.99 5,004,920 -0.48(-1.62%)
Mar 22, 2013 29.51 29.57 29.37 29.47 3,406,470 +0.00(+0.00%)
Mar 21, 2013 29.34 29.72 29.29 29.47 4,016,271 -0.02(-0.08%)
Mar 20, 2013 29.48 29.57 29.34 29.50 4,079,614 +0.38(+1.30%)
Mar 19, 2013 29.61 29.78 28.88 29.12 13,249,609 -1.48(-4.85%)
Mar 18, 2013 30.76 30.94 30.58 30.60 4,280,072 -0.44(-1.42%)
Mar 15, 2013 31.19 31.30 30.93 31.04 4,115,508 +0.09(+0.28%)
Mar 14, 2013 30.91 31.12 30.71 30.96 6,915,572 -0.26(-0.84%)
Mar 13, 2013 31.62 31.63 31.08 31.22 4,080,986 -0.71(-2.22%)
Mar 12, 2013 31.96 32.24 31.81 31.93 3,635,255 -0.06(-0.17%)
Mar 11, 2013 31.73 32.08 31.65 31.98 1,996,701 +0.22(+0.68%)
Mar 08, 2013 31.84 31.96 31.63 31.76 5,179,831 -0.58(-1.80%)
Mar 07, 2013 32.15 32.58 32.12 32.35 3,508,784 +0.43(+1.34%)
Mar 06, 2013 31.69 32.06 31.50 31.92 4,676,110 +0.44(+1.39%)
Mar 05, 2013 31.72 31.86 31.41 31.48 5,109,186 +0.68(+2.22%)
Mar 04, 2013 30.55 30.91 30.44 30.80 9,351,757 -0.77(-2.45%)
Mar 01, 2013 31.53 31.71 31.43 31.57 4,744,262 -1.15(-3.52%)
Feb 28, 2013 32.71 32.94 32.62 32.73 2,710,666 -0.16(-0.48%)
Feb 27, 2013 32.24 33.07 32.16 32.88 3,516,572 +0.37(+1.13%)
Feb 26, 2013 32.51 32.66 32.27 32.52 3,219,850 +0.17(+0.53%)
Feb 25, 2013 32.36 32.68 32.27 32.35 8,783,098 -0.34(-1.03%)
Feb 22, 2013 32.75 32.82 32.26 32.68 4,342,483 -0.05(-0.17%)
Feb 21, 2013 32.77 33.09 32.54 32.74 8,088,008 -0.98(-2.90%)
Feb 20, 2013 34.13 34.18 33.68 33.71 8,232,297 -1.34(-3.83%)
Feb 19, 2013 35.10 35.18 34.77 35.06 3,323,094 -0.19(-0.54%)
Feb 15, 2013 35.47 35.55 35.12 35.24 1,848,639 -0.23(-0.65%)
Feb 14, 2013 35.23 35.60 35.23 35.48 2,808,441 -0.13(-0.38%)
Feb 13, 2013 35.66 35.93 35.52 35.61 3,932,983 +0.65(+1.87%)
Feb 12, 2013 34.73 35.13 34.70 34.96 1,308,404 -0.10(-0.30%)
Feb 11, 2013 34.91 35.09 34.77 35.06 2,185,008 -0.07(-0.19%)
Feb 08, 2013 35.32 35.54 35.02 35.13 3,987,967 +0.18(+0.52%)
Feb 07, 2013 35.10 35.13 34.64 34.95 2,995,510 -0.13(-0.37%)
Feb 06, 2013 34.68 35.13 34.64 35.07 2,713,499 +0.52(+1.52%)
Feb 04, 2013 34.71 34.77 34.45 34.55 2,865,498 -0.84(-2.36%)
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.