Rio Tinto Plc ADR (NY: RIO )

70.89 USD +0.71 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 180.88 192.43 176.47 185.87 623,392 +2.12(+1.15%)
Oct 30, 2008 187.54 191.29 173.30 183.75 998,664 +7.94(+4.52%)
Oct 29, 2008 161.67 179.42 159.65 175.81 992,530 +18.09(+11.47%)
Oct 28, 2008 152.01 157.72 135.49 157.72 684,605 +19.03(+13.72%)
Oct 27, 2008 134.35 147.49 131.56 138.69 828,937 -8.50(-5.77%)
Oct 24, 2008 131.54 152.83 130.58 147.19 728,197 +3.68(+2.56%)
Oct 23, 2008 135.98 148.70 130.96 143.51 953,926 +0.51(+0.36%)
Oct 22, 2008 157.02 157.50 137.00 143.00 1,120,763 -24.75(-14.75%)
Oct 21, 2008 173.39 178.99 167.13 167.75 604,830 -11.46(-6.39%)
Oct 20, 2008 166.44 181.36 162.43 179.21 699,876 +23.96(+15.43%)
Oct 17, 2008 143.96 164.90 143.66 155.25 0 -2.75(-1.74%)
Oct 16, 2008 158.77 161.19 136.83 158.00 1,149,157 +3.73(+2.42%)
Oct 15, 2008 172.32 173.91 154.20 154.27 812,758 -39.72(-20.48%)
Oct 14, 2008 207.74 208.76 188.69 193.99 628,587 -9.51(-4.67%)
Oct 13, 2008 184.50 204.14 182.28 203.50 576,617 +32.75(+19.18%)
Oct 10, 2008 159.50 179.99 149.93 170.75 0 -4.09(-2.34%)
Oct 09, 2008 196.51 199.61 173.30 174.84 836,585 -13.41(-7.12%)
Oct 08, 2008 184.87 203.78 174.97 188.25 1,423,961 -4.18(-2.17%)
Oct 07, 2008 217.27 217.50 190.67 192.43 845,720 -9.61(-4.76%)
Oct 06, 2008 212.00 212.76 187.00 202.04 1,090,912 -22.96(-10.20%)
Oct 03, 2008 225.69 246.01 223.60 225.00 0 +6.25(+2.86%)
Oct 02, 2008 240.71 240.83 218.75 218.75 743,366 -35.49(-13.96%)
Oct 01, 2008 258.86 259.70 242.02 254.24 729,502 +4.74(+1.90%)
Sep 30, 2008 246.56 252.04 241.70 249.50 530,416 +23.00(+10.15%)
Sep 29, 2008 249.01 260.00 100.00 226.50 989,286 -44.50(-16.42%)
Sep 26, 2008 279.57 280.90 263.33 271.00 0 -22.00(-7.51%)
Sep 25, 2008 290.11 298.37 288.00 293.00 365,968 +2.00(+0.69%)
Sep 24, 2008 295.70 296.89 288.11 291.00 459,364 +1.86(+0.64%)
Sep 23, 2008 302.64 305.08 285.03 289.14 619,199 -42.86(-12.91%)
Sep 22, 2008 324.44 332.00 310.00 332.00 543,261 +17.10(+5.43%)
Sep 19, 2008 305.66 315.00 289.99 314.90 0 +40.39(+14.71%)
Sep 18, 2008 267.88 279.53 258.21 274.51 820,605 +6.01(+2.24%)
Sep 17, 2008 276.75 283.94 256.83 268.50 927,674 -21.37(-7.37%)
Sep 16, 2008 276.10 291.32 272.65 289.87 1,015,721 -0.77(-0.26%)
Sep 15, 2008 301.93 307.38 289.56 290.64 572,961 -34.78(-10.69%)
Sep 12, 2008 310.42 325.74 307.94 325.42 0 +27.80(+9.34%)
Sep 11, 2008 289.34 299.53 282.69 297.62 687,388 -0.39(-0.13%)
Sep 10, 2008 292.89 302.87 289.91 298.01 539,404 +9.54(+3.31%)
Sep 09, 2008 307.13 307.47 288.11 288.47 563,468 -25.40(-8.09%)
Sep 08, 2008 320.34 321.79 308.80 313.87 617,800 -0.55(-0.17%)
Sep 05, 2008 316.98 317.57 302.85 314.42 0 -0.15(-0.05%)
Sep 04, 2008 334.18 335.37 310.80 314.57 770,501 -12.73(-3.89%)
Sep 03, 2008 335.26 338.95 322.22 327.30 563,399 -12.69(-3.73%)
Sep 02, 2008 344.00 347.89 339.00 339.99 551,997 -39.73(-10.46%)
Aug 29, 2008 384.30 386.37 378.50 379.72 0 -8.42(-2.17%)
Aug 28, 2008 391.92 393.72 382.00 388.14 284,293 -0.11(-0.03%)
Aug 27, 2008 383.05 388.77 379.34 388.25 269,513 +6.10(+1.60%)
Aug 26, 2008 374.34 383.19 373.90 382.15 449,799 +2.50(+0.66%)
Aug 25, 2008 384.99 384.99 374.73 379.65 258,602 -1.61(-0.42%)
Aug 22, 2008 377.48 386.16 376.42 381.26 0 -7.34(-1.89%)
Aug 21, 2008 385.47 391.00 382.56 388.60 362,775 +10.01(+2.64%)
Aug 20, 2008 368.79 380.48 366.48 378.59 383,015 +20.50(+5.72%)
Aug 19, 2008 344.74 360.48 342.37 358.09 365,370 +10.04(+2.88%)
Aug 18, 2008 353.18 354.43 345.82 348.05 197,302 +1.29(+0.37%)
Aug 15, 2008 349.54 349.95 342.54 346.76 0 -6.24(-1.77%)
Aug 14, 2008 360.00 365.50 351.92 353.00 395,951 -9.72(-2.68%)
Aug 13, 2008 346.96 364.93 346.21 362.72 636,859 +11.72(+3.34%)
Aug 12, 2008 345.97 353.77 340.88 351.00 432,773 +3.19(+0.92%)
Aug 11, 2008 355.89 357.34 342.17 347.81 294,281 -9.35(-2.62%)
Aug 08, 2008 355.75 361.54 352.78 357.16 376,230 -11.00(-2.99%)
Aug 07, 2008 383.87 383.87 368.04 368.16 428,273 -12.03(-3.16%)
Aug 06, 2008 380.42 384.85 373.09 380.19 528,830 +17.13(+4.72%)
Aug 05, 2008 373.48 374.15 355.35 363.06 908,356 -9.00(-2.42%)
Aug 04, 2008 383.94 384.19 368.59 372.06 361,236 -22.46(-5.69%)
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.