Rio Tinto Plc ADR (NY: RIO )

60.20 +0.22 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 236.43 238.75 235.69 236.73 851,067 -0.80(-0.34%)
Mar 30, 2010 238.28 239.11 235.01 237.53 612,839 +1.93(+0.82%)
Mar 29, 2010 234.16 236.42 234.16 235.60 793,015 +4.49(+1.94%)
Mar 26, 2010 229.42 232.80 228.07 231.11 768,077 +4.95(+2.19%)
Mar 25, 2010 233.07 233.56 225.78 226.16 1,105,313 -4.27(-1.85%)
Mar 24, 2010 231.37 232.83 228.76 230.43 899,509 -2.06(-0.89%)
Mar 23, 2010 230.18 232.99 229.19 232.49 1,008,887 +6.34(+2.80%)
Mar 22, 2010 218.55 226.41 218.23 226.15 804,083 +4.30(+1.94%)
Mar 19, 2010 227.12 227.68 219.68 221.85 825,186 -5.82(-2.56%)
Mar 18, 2010 229.15 231.28 226.60 227.67 881,593 -1.82(-0.79%)
Mar 17, 2010 232.63 232.90 228.80 229.49 746,520 +2.79(+1.23%)
Mar 16, 2010 223.45 227.00 222.82 226.70 543,536 +4.37(+1.97%)
Mar 15, 2010 220.78 222.87 220.20 222.33 525,177 -2.48(-1.10%)
Mar 12, 2010 226.81 227.84 224.27 224.81 643,906 +0.58(+0.26%)
Mar 11, 2010 222.14 224.46 219.00 224.23 667,118 -0.27(-0.12%)
Mar 10, 2010 224.79 227.38 222.16 224.50 666,583 +1.43(+0.64%)
Mar 09, 2010 220.32 224.77 220.00 223.07 546,395 -1.43(-0.64%)
Mar 08, 2010 227.16 227.93 224.31 224.50 521,760 -1.77(-0.78%)
Mar 05, 2010 223.54 227.05 223.33 226.27 869,216 +8.08(+3.70%)
Mar 04, 2010 219.69 220.67 215.70 218.19 843,888 -1.47(-0.67%)
Mar 03, 2010 217.19 222.36 216.51 219.66 943,910 +6.84(+3.21%)
Mar 02, 2010 211.22 215.80 210.80 212.82 1,008,184 +2.16(+1.03%)
Mar 01, 2010 206.46 211.00 206.26 210.66 889,033 +2.86(+1.38%)
Feb 26, 2010 203.20 208.12 200.80 207.80 802,933 +3.25(+1.59%)
Feb 25, 2010 197.56 204.55 196.87 204.55 1,546,927 -1.30(-0.63%)
Feb 24, 2010 207.32 210.15 204.87 205.85 743,436 -2.72(-1.30%)
Feb 23, 2010 212.15 214.15 206.79 208.57 741,666 -5.97(-2.78%)
Feb 22, 2010 216.98 217.68 214.23 214.54 756,588 +1.24(+0.58%)
Feb 19, 2010 210.85 215.38 210.08 213.30 1,030,730 -2.49(-1.15%)
Feb 18, 2010 213.65 217.00 213.61 215.79 674,897 +0.54(+0.25%)
Feb 17, 2010 216.27 217.75 213.17 215.25 865,746 +3.41(+1.61%)
Feb 16, 2010 209.15 212.90 208.19 211.84 892,053 +8.79(+4.33%)
Feb 12, 2010 198.57 203.05 203.05 203.05 4,701,600 -3.35(-1.62%)
Feb 11, 2010 200.58 206.92 198.01 206.40 1,247,731 +7.20(+3.61%)
Feb 10, 2010 200.10 201.42 194.85 199.20 1,249,002 -1.08(-0.54%)
Feb 09, 2010 199.92 203.29 197.38 200.28 1,354,961 +12.70(+6.77%)
Feb 08, 2010 190.64 194.00 187.58 187.58 1,479,653 -7.72(-3.95%)
Feb 05, 2010 191.48 195.30 185.56 195.30 2,015,156 +2.37(+1.23%)
Feb 04, 2010 200.50 201.33 192.09 192.93 1,101,461 -12.34(-6.01%)
Feb 03, 2010 207.23 210.49 205.00 205.27 745,586 -5.63(-2.67%)
Feb 02, 2010 211.69 212.79 207.37 210.90 1,118,014 +5.70(+2.78%)
Feb 01, 2010 199.47 207.38 198.38 205.20 1,091,333 +11.18(+5.76%)
Jan 29, 2010 199.86 203.02 192.63 194.02 1,076,224 -2.78(-1.41%)
Jan 28, 2010 206.53 206.53 195.68 196.80 826,703 -6.98(-3.43%)
Jan 27, 2010 204.57 206.37 200.00 203.78 803,342 -0.71(-0.35%)
Jan 26, 2010 203.34 208.23 202.10 204.49 942,163 -5.41(-2.58%)
Jan 25, 2010 210.89 213.56 208.59 209.90 682,722 +3.11(+1.50%)
Jan 22, 2010 207.20 213.93 206.00 206.79 1,617,152 -6.19(-2.91%)
Jan 21, 2010 220.94 223.57 211.21 212.98 1,296,396 -16.14(-7.04%)
Jan 20, 2010 228.43 229.61 225.05 229.12 995,552 -10.68(-4.45%)
Jan 19, 2010 235.12 240.43 235.12 239.80 591,135 +6.17(+2.64%)
Jan 15, 2010 237.48 233.63 233.63 233.63 2,350,000 -4.23(-1.78%)
Jan 14, 2010 236.91 239.00 235.17 237.86 809,015 +3.92(+1.68%)
Jan 13, 2010 231.75 234.90 228.56 233.94 666,754 +5.79(+2.54%)
Jan 12, 2010 228.48 231.43 226.89 228.15 615,571 -6.99(-2.97%)
Jan 11, 2010 240.01 240.31 233.85 235.14 532,402 -2.06(-0.87%)
Jan 08, 2010 234.92 237.38 232.79 237.20 538,929 +2.61(+1.11%)
Jan 07, 2010 233.01 234.69 230.31 234.59 479,876 +0.04(+0.02%)
Jan 06, 2010 229.47 235.75 229.47 234.55 682,425 +6.94(+3.05%)
Jan 05, 2010 226.89 229.19 225.69 227.61 569,134 +3.50(+1.56%)
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.