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

Rio Tinto Plc ADR (NY: RIO )

59.83 -1.17 (-1.92%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 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 (%)
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%)
Jun 01, 2009 193.95 199.73 192.10 196.64 984,040 +15.20(+8.38%)
May 29, 2009 183.82 184.68 178.92 181.44 895,811 +4.74(+2.68%)
May 28, 2009 173.84 177.88 170.19 176.70 954,048 +6.30(+3.70%)
May 27, 2009 175.23 178.41 170.10 170.40 869,263 -6.39(-3.61%)
May 26, 2009 169.42 177.53 169.25 176.79 918,027 +2.95(+1.70%)
May 22, 2009 175.33 177.00 172.25 173.84 891,587 +3.63(+2.13%)
May 21, 2009 170.97 171.37 166.53 170.21 1,333,837 -4.92(-2.81%)
May 20, 2009 176.90 181.00 174.21 175.13 1,210,553 +6.74(+4.00%)
May 19, 2009 170.69 174.30 166.84 168.39 1,195,305 +0.25(+0.15%)
May 18, 2009 159.84 168.59 159.14 168.14 1,157,492 +9.13(+5.74%)
May 15, 2009 162.47 165.00 157.01 159.01 1,221,887 -0.44(-0.28%)
May 14, 2009 152.75 161.23 150.77 159.45 1,301,500 +8.53(+5.65%)
May 13, 2009 155.20 155.73 149.50 150.92 1,831,172 -15.28(-9.19%)
May 12, 2009 178.83 179.16 161.27 166.20 2,567,749 -15.23(-8.39%)
May 11, 2009 179.28 183.57 176.85 181.43 962,126 -4.54(-2.44%)
May 08, 2009 181.14 186.63 179.90 185.97 994,901 +4.78(+2.64%)
May 07, 2009 189.94 192.63 179.25 181.19 1,091,677 -2.47(-1.34%)
May 06, 2009 180.09 185.13 176.26 183.66 1,211,887 +5.80(+3.26%)
May 05, 2009 182.63 182.78 174.61 177.86 1,071,547 -3.53(-1.95%)
May 04, 2009 181.90 182.11 179.38 181.39 908,624 +9.38(+5.45%)
May 01, 2009 165.36 173.66 165.36 172.01 789,578 +9.06(+5.56%)
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%)
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.