Rio Tinto Plc ADR (NY: RIO )

57.26 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 415.23 417.28 406.42 411.84 149,223 +4.32(+1.06%)
Mar 28, 2008 416.58 416.64 407.52 407.52 149,586 +2.62(+0.65%)
Mar 27, 2008 419.16 419.45 402.41 404.90 277,232 -0.80(-0.20%)
Mar 26, 2008 402.15 409.00 400.27 405.70 260,505 +9.84(+2.49%)
Mar 25, 2008 393.40 400.26 389.36 395.86 298,400 +0.36(+0.09%)
Mar 24, 2008 390.98 403.95 390.36 395.50 154,550 +8.00(+2.06%)
Mar 21, 2008 382.47 388.23 376.50 387.50 378,895 +0.00(+0.00%)
Mar 20, 2008 382.47 388.23 376.50 387.50 378,895 -8.00(-2.02%)
Mar 19, 2008 417.65 423.97 395.01 395.50 424,055 -34.78(-8.08%)
Mar 18, 2008 420.16 435.91 418.88 430.28 414,714 +24.53(+6.05%)
Mar 17, 2008 423.72 428.29 403.04 405.75 503,479 -43.00(-9.58%)
Mar 14, 2008 454.06 454.93 440.56 448.75 346,542 +2.55(+0.57%)
Mar 13, 2008 432.54 446.20 429.10 446.20 346,327 +12.86(+2.97%)
Mar 12, 2008 442.42 442.42 433.34 433.34 314,345 +3.96(+0.92%)
Mar 11, 2008 428.73 431.67 418.97 429.38 323,170 +10.28(+2.45%)
Mar 10, 2008 434.80 434.97 416.63 419.10 424,349 -26.40(-5.93%)
Mar 07, 2008 448.49 452.50 439.01 445.50 383,178 -14.80(-3.22%)
Mar 06, 2008 467.63 469.13 459.10 460.30 292,284 -0.70(-0.15%)
Mar 05, 2008 457.49 465.24 455.51 461.00 379,100 +13.95(+3.12%)
Mar 04, 2008 450.71 452.80 438.45 447.05 334,420 -6.95(-1.53%)
Mar 03, 2008 446.40 454.00 446.06 454.00 239,615 -0.45(-0.10%)
Feb 29, 2008 464.28 464.35 450.08 454.45 307,275 -9.55(-2.06%)
Feb 28, 2008 459.49 468.00 456.28 464.00 190,700 +2.04(+0.44%)
Feb 27, 2008 455.02 467.70 454.84 461.96 286,191 +3.96(+0.86%)
Feb 26, 2008 453.50 461.40 448.62 458.00 207,055 -3.75(-0.81%)
Feb 25, 2008 453.23 463.75 446.14 461.75 260,866 +4.70(+1.03%)
Feb 22, 2008 455.12 458.25 442.23 457.05 289,884 +4.80(+1.06%)
Feb 21, 2008 458.00 462.67 451.74 452.25 312,686 +0.75(+0.17%)
Feb 20, 2008 437.76 453.00 437.76 451.50 250,000 -5.71(-1.25%)
Feb 19, 2008 453.92 463.87 452.00 457.21 532,796 +21.66(+4.97%)
Feb 18, 2008 431.79 436.16 429.00 435.55 0 +0.00(+0.00%)
Feb 15, 2008 431.79 436.16 429.00 435.55 165,827 +1.73(+0.40%)
Feb 14, 2008 444.28 445.83 431.06 433.82 283,705 -5.17(-1.18%)
Feb 13, 2008 435.00 438.99 425.25 438.99 250,782 +10.81(+2.52%)
Feb 12, 2008 426.00 434.00 423.25 428.18 447,514 +16.18(+3.93%)
Feb 11, 2008 409.56 415.25 404.20 412.00 380,129 -1.26(-0.30%)
Feb 08, 2008 408.69 417.65 407.97 413.26 405,311 -3.94(-0.94%)
Feb 07, 2008 409.27 420.99 405.20 417.20 523,592 +7.83(+1.91%)
Feb 06, 2008 425.00 426.25 404.83 409.37 773,924 -12.13(-2.88%)
Feb 05, 2008 424.61 431.70 419.63 421.50 525,311 -10.66(-2.47%)
Feb 04, 2008 440.00 440.00 430.98 432.16 373,847 -8.84(-2.00%)
Feb 01, 2008 450.00 455.63 435.00 441.00 925,346 +34.05(+8.37%)
Jan 31, 2008 385.11 406.95 383.50 406.95 458,294 +23.06(+6.01%)
Jan 30, 2008 384.03 389.84 376.86 383.89 453,431 +6.68(+1.77%)
Jan 29, 2008 371.45 378.50 365.00 377.21 572,950 +5.68(+1.53%)
Jan 28, 2008 358.88 374.67 354.00 371.53 388,163 +1.84(+0.50%)
Jan 25, 2008 374.74 376.87 365.72 369.69 434,988 +15.68(+4.43%)
Jan 24, 2008 347.47 358.50 345.91 354.01 507,318 +9.27(+2.69%)
Jan 23, 2008 318.85 345.00 315.73 344.74 534,574 +13.43(+4.05%)
Jan 22, 2008 310.44 336.99 310.44 331.31 1,209,874 -36.19(-9.85%)
Jan 21, 2008 365.25 376.39 355.68 367.50 0 +0.00(+0.00%)
Jan 18, 2008 365.25 376.39 355.68 367.50 582,349 +23.98(+6.98%)
Jan 17, 2008 359.66 363.91 341.11 343.52 524,575 -14.48(-4.04%)
Jan 16, 2008 376.06 379.36 358.00 358.00 526,368 -25.91(-6.75%)
Jan 15, 2008 401.23 402.09 383.43 383.91 435,900 -23.79(-5.84%)
Jan 14, 2008 404.91 408.52 401.24 407.70 170,230 +9.31(+2.34%)
Jan 11, 2008 393.19 403.70 390.69 398.39 311,866 -7.11(-1.75%)
Jan 10, 2008 395.27 407.43 393.00 405.50 263,000 +9.49(+2.40%)
Jan 09, 2008 391.38 398.19 385.02 396.01 210,200 +1.91(+0.48%)
Jan 08, 2008 407.50 411.49 393.99 394.10 224,300 -8.22(-2.04%)
Jan 07, 2008 402.12 403.45 393.32 402.32 293,666 -4.48(-1.10%)
Jan 04, 2008 423.54 423.54 404.26 406.80 418,684 -21.50(-5.02%)
Jan 03, 2008 417.77 430.25 417.37 428.30 288,790 +8.60(+2.05%)
Jan 02, 2008 421.13 422.91 414.60 419.70 111,800 -0.20(-0.05%)
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.