Rio Tinto Plc ADR (NY: RIO )

62.94 USD +0.61 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 64.81 65.28 64.51 65.12 1,629,185 -0.09(-0.14%)
Oct 28, 2010 65.72 65.92 64.85 65.21 2,161,635 +0.49(+0.76%)
Oct 27, 2010 64.29 64.86 63.56 64.72 3,837,454 -1.35(-2.04%)
Oct 25, 2010 66.31 66.86 65.92 66.07 2,063,049 +1.71(+2.66%)
Oct 22, 2010 64.41 64.70 63.85 64.36 1,928,432 -0.11(-0.17%)
Oct 21, 2010 65.11 65.68 63.65 64.47 2,773,636 +0.11(+0.17%)
Oct 20, 2010 62.81 64.69 62.80 64.36 2,308,635 +2.30(+3.71%)
Oct 19, 2010 62.14 62.85 61.68 62.06 3,794,764 -3.38(-5.17%)
Oct 18, 2010 64.70 65.67 64.46 65.44 2,531,214 -0.97(-1.46%)
Oct 15, 2010 66.48 66.65 65.45 66.41 2,350,842 +0.52(+0.79%)
Oct 14, 2010 65.58 66.44 65.21 65.89 2,912,111 +1.83(+2.86%)
Oct 13, 2010 63.86 64.32 63.30 64.06 2,003,024 +2.62(+4.26%)
Oct 12, 2010 61.05 61.55 60.55 61.44 1,297,716 -0.73(-1.17%)
Oct 11, 2010 62.72 62.83 61.86 62.17 2,441,985 -0.61(-0.97%)
Oct 08, 2010 62.78 62.92 62.03 62.78 2,703,242 +1.20(+1.95%)
Oct 07, 2010 62.47 62.48 60.78 61.58 2,874,258 -0.77(-1.23%)
Oct 06, 2010 61.69 62.63 61.48 62.35 2,704,369 +1.64(+2.70%)
Oct 05, 2010 59.42 60.98 59.31 60.71 100 +2.12(+3.62%)
Oct 04, 2010 59.04 59.30 58.36 58.59 1,911,570 -1.24(-2.07%)
Oct 01, 2010 59.83 60.00 59.08 59.83 2,354,609 +1.10(+1.87%)
Sep 30, 2010 59.92 60.28 58.23 58.73 2,420,187 -0.55(-0.93%)
Sep 29, 2010 59.10 59.74 58.80 59.28 2,223,805 -0.32(-0.54%)
Sep 28, 2010 58.78 59.73 57.78 59.60 3,025,566 +1.12(+1.92%)
Sep 27, 2010 58.75 58.99 58.33 58.48 1,676,804 -0.21(-0.36%)
Sep 24, 2010 58.48 58.88 58.31 58.69 2,472,765 +1.88(+3.31%)
Sep 23, 2010 56.24 57.48 56.02 56.81 2,449,211 -0.34(-0.59%)
Sep 22, 2010 57.30 57.78 56.84 57.15 3,463,870 +0.93(+1.65%)
Sep 21, 2010 56.32 56.62 55.34 56.22 3,326,389 -0.12(-0.21%)
Sep 20, 2010 56.00 56.45 55.56 56.34 1,760,472 +0.60(+1.08%)
Sep 17, 2010 55.74 56.40 55.41 55.74 1,577,992 -0.28(-0.50%)
Sep 15, 2010 55.45 56.10 55.23 56.02 1,290,034 +0.01(+0.02%)
Sep 14, 2010 55.73 56.43 55.49 56.01 1,880,295 +0.22(+0.39%)
Sep 13, 2010 55.47 55.92 55.27 55.79 1,717,296 +1.57(+2.90%)
Sep 10, 2010 54.11 54.53 53.88 54.22 1,602,727 -0.07(-0.13%)
Sep 09, 2010 55.17 55.19 53.86 54.29 2,299,201 +0.79(+1.48%)
Sep 08, 2010 53.07 54.16 53.04 53.50 350 +0.47(+0.89%)
Sep 07, 2010 52.98 53.40 52.34 53.03 100 -1.86(-3.39%)
Sep 03, 2010 54.86 55.13 54.43 54.89 2,230,825 +0.87(+1.61%)
Sep 02, 2010 53.58 54.05 53.12 54.02 2,145,813 -0.09(-0.17%)
Sep 01, 2010 52.58 54.12 52.32 54.11 3,913,613 +3.85(+7.66%)
Aug 31, 2010 50.21 50.92 49.78 50.26 7,400 +0.86(+1.74%)
Aug 30, 2010 50.22 50.68 49.30 49.40 2,061,189 -1.01(-2.00%)
Aug 27, 2010 50.41 50.48 48.45 50.41 2,137,934 +1.73(+3.55%)
Aug 26, 2010 49.40 49.67 48.45 48.68 2,267,939 +0.08(+0.16%)
Aug 25, 2010 47.88 48.65 47.10 48.60 2,666,207 +0.61(+1.27%)
Aug 24, 2010 48.97 49.23 47.87 47.99 1,100 -2.85(-5.61%)
Aug 23, 2010 52.09 52.36 50.84 50.84 2,592,008 -0.21(-0.41%)
Aug 20, 2010 51.05 51.27 50.49 51.05 1,731,647 -0.48(-0.93%)
Aug 19, 2010 52.39 52.74 51.06 51.53 3,073,723 -1.18(-2.24%)
Aug 18, 2010 52.65 53.09 52.07 52.71 1,956,191 -0.15(-0.28%)
Aug 17, 2010 53.01 53.36 52.31 52.86 2,525,163 +1.01(+1.95%)
Aug 16, 2010 50.96 52.16 50.82 51.85 1,681,849 +0.85(+1.67%)
Aug 13, 2010 51.00 51.73 50.88 51.00 1,879,671 +0.37(+0.73%)
Aug 12, 2010 49.50 51.05 49.46 50.63 2,558,194 -0.26(-0.51%)
Aug 11, 2010 51.33 51.53 50.70 50.89 2,336,681 -2.49(-4.66%)
Aug 10, 2010 53.38 53.38 52.80 53.38 100 -1.74(-3.16%)
Aug 09, 2010 55.43 55.50 54.63 55.12 1,818,953 -0.07(-0.13%)
Aug 06, 2010 55.19 55.78 54.44 55.19 2,614,824 +0.34(+0.62%)
Aug 05, 2010 54.74 55.22 53.95 54.85 2,346,935 +0.13(+0.24%)
Aug 04, 2010 54.41 54.94 53.97 54.72 100 +0.12(+0.22%)
Aug 03, 2010 54.62 54.86 53.93 54.60 2,094,413 -0.05(-0.09%)
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.