Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

57.28 -2.55 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 154.13 156.19 153.28 155.16 440,951 -3.00(-1.90%)
Aug 28, 2009 161.29 161.43 156.34 158.16 666,409 +0.80(+0.51%)
Aug 27, 2009 155.05 158.93 152.81 157.36 733,954 +0.32(+0.20%)
Aug 26, 2009 156.00 157.19 153.58 157.04 1,208,185 -4.52(-2.80%)
Aug 25, 2009 164.87 165.32 160.84 161.56 910,937 -0.95(-0.58%)
Aug 24, 2009 164.93 165.95 161.42 162.51 662,617 +3.26(+2.05%)
Aug 21, 2009 156.75 160.26 155.97 159.25 744,386 +5.39(+3.50%)
Aug 20, 2009 154.29 157.46 152.71 153.86 762,343 -1.12(-0.72%)
Aug 19, 2009 149.43 155.87 149.28 154.98 630,811 +1.88(+1.23%)
Aug 18, 2009 150.66 153.59 150.21 153.10 645,739 +6.76(+4.62%)
Aug 17, 2009 147.42 149.22 145.41 146.34 956,928 -11.95(-7.55%)
Aug 14, 2009 161.70 161.75 155.12 158.29 710,380 -4.54(-2.79%)
Aug 13, 2009 160.99 163.46 157.61 162.83 1,090,304 +7.00(+4.49%)
Aug 12, 2009 150.20 157.51 150.20 155.83 892,204 +0.88(+0.57%)
Aug 11, 2009 153.25 155.75 151.88 154.95 726,653 -0.57(-0.37%)
Aug 10, 2009 156.17 156.82 153.68 155.52 935,703 -8.19(-5.00%)
Aug 07, 2009 166.72 167.90 161.10 163.71 997,146 -2.97(-1.78%)
Aug 06, 2009 170.71 172.24 163.65 166.68 777,306 -6.69(-3.86%)
Aug 05, 2009 174.46 175.24 169.34 173.37 771,001 +0.90(+0.52%)
Aug 04, 2009 172.93 175.90 171.67 172.47 926,306 -6.16(-3.45%)
Aug 03, 2009 175.25 179.19 174.64 178.63 898,440 +11.05(+6.59%)
Jul 31, 2009 164.11 169.12 161.24 167.58 843,863 +6.41(+3.98%)
Jul 30, 2009 152.08 164.20 160.61 161.17 1,048,349 +9.09(+5.98%)
Jul 29, 2009 153.30 153.80 150.34 152.08 745,101 -4.76(-3.03%)
Jul 28, 2009 157.06 159.31 152.54 156.84 1,092,743 -4.97(-3.07%)
Jul 27, 2009 163.70 164.62 160.00 161.81 1,053,790 +0.31(+0.19%)
Jul 24, 2009 161.19 162.63 159.08 161.50 787,583 +2.14(+1.34%)
Jul 23, 2009 156.69 160.73 156.34 159.36 1,087,099 +5.73(+3.73%)
Jul 22, 2009 149.45 155.16 149.26 153.63 1,263,161 +3.70(+2.47%)
Jul 21, 2009 152.12 153.00 145.56 149.93 1,203,048 -1.78(-1.17%)
Jul 20, 2009 149.48 152.48 146.42 151.71 6,319,600 +6.50(+4.48%)
Jul 17, 2009 140.38 145.74 139.13 145.21 4,399,600 +3.96(+2.80%)
Jul 16, 2009 137.68 141.96 136.56 141.25 3,323,600 +2.29(+1.65%)
Jul 15, 2009 138.71 140.08 137.35 138.96 1,010,456 +6.86(+5.19%)
Jul 14, 2009 131.52 132.98 130.07 132.10 3,047,600 +3.30(+2.56%)
Jul 13, 2009 124.10 128.93 121.56 128.80 2,690,800 +4.24(+3.40%)
Jul 10, 2009 124.67 126.76 123.56 124.56 4,115,600 -3.56(-2.78%)
Jul 09, 2009 129.81 130.53 127.11 128.12 1,142,611 +2.44(+1.94%)
Jul 08, 2009 124.02 127.59 120.00 125.68 1,781,296 -21.61(-14.67%)
Jul 07, 2009 150.79 151.37 145.41 147.29 1,700,086 -0.94(-0.63%)
Jul 06, 2009 148.40 149.62 145.00 148.23 1,809,666 -10.26(-6.47%)
Jul 02, 2009 159.50 159.80 156.00 158.49 964,636 -5.49(-3.35%)
Jul 01, 2009 168.80 170.12 163.51 163.98 599,823 +0.11(+0.07%)
Jun 30, 2009 168.25 169.50 162.29 163.87 539,356 -5.08(-3.01%)
Jun 29, 2009 162.99 169.50 162.24 168.95 875,863 +4.66(+2.84%)
Jun 26, 2009 159.50 164.92 159.32 164.29 869,433 -1.51(-0.91%)
Jun 25, 2009 159.52 165.98 158.83 165.80 709,245 +2.90(+1.78%)
Jun 24, 2009 164.50 167.28 161.16 162.90 702,052 +3.89(+2.45%)
Jun 23, 2009 156.30 160.83 154.71 159.01 986,120 +6.21(+4.06%)
Jun 22, 2009 157.24 158.37 152.42 152.80 1,051,157 -14.99(-8.93%)
Jun 19, 2009 163.18 169.25 162.08 167.79 1,471,911 +7.26(+4.52%)
Jun 18, 2009 160.87 165.36 158.66 160.53 1,668,482 -9.92(-5.82%)
Jun 17, 2009 170.05 172.70 165.32 170.45 1,812,168 -11.11(-6.12%)
Jun 16, 2009 187.86 189.17 180.13 181.56 1,224,139 -9.70(-5.07%)
Jun 15, 2009 193.00 194.00 188.52 191.26 956,284 -13.18(-6.45%)
Jun 12, 2009 202.21 207.14 200.39 204.44 920,546 -8.06(-3.79%)
Jun 11, 2009 206.18 216.46 205.73 212.50 778,605 +6.05(+2.93%)
Jun 10, 2009 206.72 207.92 202.00 206.45 1,686,062 +11.19(+5.73%)
Jun 09, 2009 191.83 197.33 190.14 195.26 916,626 +5.26(+2.77%)
Jun 08, 2009 187.88 193.17 185.55 190.00 1,126,307 -3.76(-1.94%)
Jun 05, 2009 199.00 199.31 191.41 193.76 3,143,844 +11.08(+6.07%)
Jun 04, 2009 175.69 185.08 171.14 182.68 3,061,206 -6.94(-3.66%)
Jun 03, 2009 196.50 197.68 186.45 189.62 968,861 -11.96(-5.93%)
Jun 02, 2009 197.82 203.46 196.98 201.58 839,050 +4.94(+2.51%)
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.