Rio Tinto Plc ADR (NY: RIO )

65.73 -0.41 (-0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 103.37 109.97 100.85 106.22 1,090,866 +1.21(+1.15%)
Oct 30, 2008 107.17 109.32 99.03 105.01 1,747,549 +4.54(+4.52%)
Oct 29, 2008 92.39 102.53 91.23 100.47 1,736,816 +10.34(+11.47%)
Oct 28, 2008 86.87 90.13 77.43 90.13 1,197,981 +10.88(+13.72%)
Oct 27, 2008 76.78 84.29 75.18 79.26 1,450,546 -4.86(-5.77%)
Oct 24, 2008 75.17 87.34 74.62 84.11 1,274,263 +2.10(+2.56%)
Oct 23, 2008 77.71 84.98 74.84 82.01 1,669,263 +0.29(+0.36%)
Oct 22, 2008 89.73 90.01 78.29 81.72 1,961,209 -14.14(-14.75%)
Oct 21, 2008 99.09 102.29 95.51 95.86 1,058,384 -6.55(-6.39%)
Oct 20, 2008 95.11 103.64 92.82 102.41 1,224,704 +13.69(+15.43%)
Oct 17, 2008 82.27 94.23 82.10 88.72 0 -1.57(-1.74%)
Oct 16, 2008 90.73 92.11 78.19 90.29 2,010,895 +2.13(+2.42%)
Oct 15, 2008 98.47 99.38 88.12 88.16 1,422,235 -22.70(-20.48%)
Oct 14, 2008 118.72 119.30 107.83 110.86 1,099,956 -5.43(-4.67%)
Oct 13, 2008 105.44 116.66 104.17 116.29 1,009,015 +18.72(+19.18%)
Oct 10, 2008 91.15 102.86 85.68 97.58 0 -2.34(-2.34%)
Oct 09, 2008 112.30 114.07 99.03 99.92 1,463,929 -7.66(-7.12%)
Oct 08, 2008 105.65 116.45 99.99 107.58 2,491,771 -2.39(-2.17%)
Oct 07, 2008 124.16 124.29 108.96 109.97 1,479,915 -5.49(-4.76%)
Oct 06, 2008 121.15 121.58 106.86 115.46 1,908,973 -13.12(-10.20%)
Oct 03, 2008 128.97 140.59 127.78 128.58 0 +3.57(+2.86%)
Oct 02, 2008 137.56 137.63 125.01 125.01 1,300,807 -20.28(-13.96%)
Oct 01, 2008 147.93 148.41 138.31 145.29 1,276,546 +2.71(+1.90%)
Sep 30, 2008 140.90 144.03 138.12 142.58 928,168 +13.14(+10.15%)
Sep 29, 2008 142.30 148.58 57.15 129.44 1,731,139 -25.43(-16.42%)
Sep 26, 2008 159.76 160.53 150.48 154.87 0 -12.57(-7.51%)
Sep 25, 2008 165.79 170.51 164.58 167.44 640,402 +1.14(+0.69%)
Sep 24, 2008 168.98 169.66 164.65 166.30 803,835 +1.06(+0.64%)
Sep 23, 2008 172.95 174.34 162.88 165.23 1,083,528 -24.49(-12.91%)
Sep 22, 2008 185.41 189.73 177.15 189.73 950,645 +9.77(+5.43%)
Sep 19, 2008 174.67 180.01 165.72 179.95 0 +23.08(+14.71%)
Sep 18, 2008 153.08 159.74 147.56 156.87 1,435,966 +3.44(+2.24%)
Sep 17, 2008 158.15 162.26 146.77 153.44 1,623,325 -12.21(-7.37%)
Sep 16, 2008 157.78 166.48 155.81 165.65 1,777,397 -0.44(-0.26%)
Sep 15, 2008 172.54 175.66 165.47 166.09 1,002,617 -19.88(-10.69%)
Sep 12, 2008 177.39 186.15 175.98 185.97 0 +15.89(+9.34%)
Sep 11, 2008 165.35 171.17 161.55 170.08 1,202,851 -0.22(-0.13%)
Sep 10, 2008 167.38 173.08 165.67 170.30 943,896 +5.45(+3.31%)
Sep 09, 2008 175.51 175.71 164.65 164.85 986,005 -14.52(-8.09%)
Sep 08, 2008 183.06 183.89 176.47 179.37 1,081,080 -0.31(-0.17%)
Sep 05, 2008 181.14 181.48 173.07 179.68 0 -0.09(-0.05%)
Sep 04, 2008 190.97 191.65 177.61 179.77 1,348,290 -7.28(-3.89%)
Sep 03, 2008 191.59 193.70 184.14 187.04 985,884 -7.25(-3.73%)
Sep 02, 2008 196.58 198.81 193.73 194.29 965,932 -22.71(-10.46%)
Aug 29, 2008 219.61 220.80 216.30 217.00 0 -4.81(-2.17%)
Aug 28, 2008 223.97 225.00 218.30 221.81 497,480 -0.06(-0.03%)
Aug 27, 2008 218.90 222.17 216.78 221.87 471,617 +3.49(+1.60%)
Aug 26, 2008 213.92 218.98 213.67 218.38 787,097 +1.43(+0.66%)
Aug 25, 2008 220.01 220.01 214.15 216.96 452,524 -0.92(-0.42%)
Aug 22, 2008 215.72 220.68 215.11 217.88 0 -4.19(-1.89%)
Aug 21, 2008 220.28 223.44 218.62 222.07 634,815 +5.72(+2.64%)
Aug 20, 2008 210.75 217.43 209.43 216.35 670,233 +11.72(+5.72%)
Aug 19, 2008 197.01 206.00 195.65 204.64 639,356 +5.74(+2.88%)
Aug 18, 2008 201.83 202.54 197.62 198.90 345,256 +0.74(+0.37%)
Aug 15, 2008 199.75 199.98 195.75 198.16 0 -3.57(-1.77%)
Aug 14, 2008 205.73 208.87 201.11 201.73 692,869 -5.56(-2.68%)
Aug 13, 2008 198.28 208.54 197.85 207.28 1,114,431 +6.70(+3.34%)
Aug 12, 2008 197.71 202.17 194.80 200.58 757,304 +1.82(+0.92%)
Aug 11, 2008 203.38 204.21 195.54 198.76 514,958 -5.34(-2.62%)
Aug 08, 2008 203.30 206.61 201.60 204.10 658,360 -6.29(-2.99%)
Aug 07, 2008 219.37 219.37 210.32 210.39 749,429 -6.87(-3.16%)
Aug 06, 2008 217.40 219.93 213.21 217.26 925,393 +9.79(+4.72%)
Aug 05, 2008 213.43 213.81 203.07 207.48 1,589,521 -5.14(-2.42%)
Aug 04, 2008 219.41 219.55 210.64 212.62 632,122 -12.84(-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.