Rio Tinto Plc ADR (NY: RIO )

57.26 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 161.34 165.90 160.00 162.95 1,001,447 +4.97(+3.15%)
Apr 29, 2009 152.07 159.96 151.20 157.98 769,588 +10.95(+7.45%)
Apr 28, 2009 148.10 151.39 146.72 147.03 719,275 -8.83(-5.67%)
Apr 27, 2009 153.17 158.75 152.33 155.86 745,893 -1.09(-0.69%)
Apr 24, 2009 156.23 159.60 154.01 156.95 840,076 +2.97(+1.93%)
Apr 23, 2009 151.90 155.90 149.35 153.98 1,275,377 +10.85(+7.58%)
Apr 22, 2009 136.00 149.33 135.27 143.13 1,376,805 +7.13(+5.24%)
Apr 21, 2009 131.80 137.25 130.26 136.00 1,117,487 +5.99(+4.61%)
Apr 20, 2009 134.75 134.81 129.64 130.01 1,054,777 -14.40(-9.97%)
Apr 17, 2009 143.57 145.38 140.90 144.41 1,046,549 -5.04(-3.37%)
Apr 16, 2009 149.21 150.96 146.17 149.45 880,192 +6.09(+4.25%)
Apr 15, 2009 142.79 145.00 140.23 143.36 860,814 -2.46(-1.69%)
Apr 14, 2009 146.48 151.36 145.71 145.82 894,750 +0.81(+0.56%)
Apr 13, 2009 141.28 147.50 139.33 145.01 620,462 +5.51(+3.95%)
Apr 09, 2009 140.06 140.60 136.61 139.50 772,905 +7.03(+5.31%)
Apr 08, 2009 132.77 133.71 129.36 132.47 683,927 +5.80(+4.58%)
Apr 07, 2009 126.70 128.63 125.68 126.67 1,240,931 -6.06(-4.57%)
Apr 06, 2009 130.95 133.69 128.91 132.73 1,578,667 -16.72(-11.19%)
Apr 03, 2009 147.68 151.15 146.63 149.45 1,027,904 +2.59(+1.76%)
Apr 02, 2009 146.32 150.29 144.68 146.86 910,936 +8.73(+6.32%)
Apr 01, 2009 130.82 139.34 130.24 138.13 885,778 +4.07(+3.04%)
Mar 31, 2009 135.69 137.84 133.00 134.06 854,291 +1.06(+0.80%)
Mar 30, 2009 134.83 134.98 130.57 133.00 1,025,157 -6.22(-4.47%)
Mar 26, 2009 136.85 139.86 134.71 139.22 1,586,327 +10.73(+8.35%)
Mar 25, 2009 128.32 132.72 124.00 128.49 1,158,754 -1.51(-1.16%)
Mar 24, 2009 127.24 134.61 124.71 130.00 1,391,866 -2.79(-2.10%)
Mar 23, 2009 131.15 133.00 130.49 132.79 1,450,043 +18.69(+16.38%)
Mar 20, 2009 116.03 117.70 113.08 114.10 635,685 -0.21(-0.18%)
Mar 19, 2009 106.09 119.35 113.54 114.31 1,375,174 +4.32(+3.93%)
Mar 18, 2009 106.09 111.10 102.03 109.99 1,506,494 -2.59(-2.30%)
Mar 17, 2009 110.12 112.96 107.68 112.58 1,294,969 -3.82(-3.28%)
Mar 16, 2009 117.91 120.25 115.51 116.40 1,066,178 -1.61(-1.36%)
Mar 13, 2009 121.01 121.95 115.69 118.01 0 +0.21(+0.18%)
Mar 12, 2009 110.27 117.80 108.85 117.80 1,068,402 +3.96(+3.48%)
Mar 11, 2009 114.14 115.98 112.75 113.84 1,423,066 +4.94(+4.54%)
Mar 10, 2009 106.65 110.80 105.19 108.90 995,472 +12.76(+13.27%)
Mar 09, 2009 98.05 100.59 95.49 96.14 735,733 -6.31(-6.16%)
Mar 06, 2009 104.66 106.39 99.24 102.45 0 +6.31(+6.56%)
Mar 05, 2009 97.90 101.35 95.60 96.14 878,486 -6.86(-6.66%)
Mar 04, 2009 99.75 106.54 99.24 103.00 1,231,749 +11.09(+12.07%)
Mar 02, 2009 99.02 99.88 91.45 91.91 888,543 -10.09(-9.89%)
Feb 27, 2009 100.03 105.71 100.00 102.00 0 -2.90(-2.76%)
Feb 26, 2009 106.60 108.50 104.41 104.90 943,674 +2.81(+2.75%)
Feb 25, 2009 104.70 105.60 98.97 102.09 983,849 -4.33(-4.07%)
Feb 24, 2009 103.23 107.80 100.12 106.42 752,770 +6.02(+6.00%)
Feb 23, 2009 108.04 108.19 100.11 100.40 1,110,279 -5.52(-5.21%)
Feb 20, 2009 105.83 107.55 102.75 105.92 1,495,987 -4.69(-4.24%)
Feb 19, 2009 115.50 115.98 110.27 110.61 1,386,433 +3.21(+2.99%)
Feb 18, 2009 108.01 108.01 102.28 107.40 978,571 +1.95(+1.85%)
Feb 17, 2009 106.55 108.67 104.50 105.45 881,305 -8.27(-7.27%)
Feb 13, 2009 113.27 115.90 110.00 113.72 1,007,323 +1.83(+1.64%)
Feb 12, 2009 102.75 112.30 102.18 111.89 1,301,766 -0.91(-0.81%)
Feb 11, 2009 114.35 114.63 110.94 112.80 1,059,370 +5.43(+5.06%)
Feb 10, 2009 114.15 117.21 105.65 107.37 1,748,070 -5.01(-4.46%)
Feb 09, 2009 114.57 116.74 110.00 112.38 1,808,326 -8.98(-7.40%)
Feb 06, 2009 113.82 122.70 113.25 121.36 2,434,509 +12.34(+11.32%)
Feb 05, 2009 105.01 110.22 103.21 109.02 1,354,931 +3.60(+3.41%)
Feb 04, 2009 104.30 108.52 103.14 105.42 2,329,402 +7.97(+8.18%)
Feb 03, 2009 92.00 98.00 90.13 97.45 1,934,163 +7.38(+8.19%)
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.