Rio Tinto Plc ADR (NY: RIO )

71.80 +1.95 (+2.79%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 29.18 29.59 28.93 29.21 12,732 +0.50(+1.74%)
Aug 30, 2010 29.19 29.45 28.65 28.71 3,546,616 -0.59(-2.00%)
Aug 27, 2010 29.30 29.34 28.16 29.30 3,678,668 +1.01(+3.55%)
Aug 26, 2010 28.71 28.87 28.16 28.29 3,902,363 +0.05(+0.16%)
Aug 25, 2010 27.83 28.27 27.37 28.24 4,587,649 +0.35(+1.27%)
Aug 24, 2010 28.46 28.61 27.82 27.89 1,892 -1.66(-5.61%)
Aug 23, 2010 30.27 30.43 29.55 29.55 4,459,977 -0.12(-0.41%)
Aug 20, 2010 29.67 29.80 29.34 29.67 2,979,584 -0.28(-0.93%)
Aug 19, 2010 30.45 30.65 29.67 29.95 5,288,848 -0.69(-2.24%)
Aug 18, 2010 30.60 30.85 30.26 30.63 3,365,949 -0.09(-0.28%)
Aug 17, 2010 30.81 31.01 30.40 30.72 4,344,960 +0.59(+1.95%)
Aug 16, 2010 29.62 30.31 29.54 30.13 2,893,899 +0.49(+1.67%)
Aug 13, 2010 29.64 30.06 29.57 29.64 3,234,284 +0.21(+0.73%)
Aug 12, 2010 28.77 29.67 28.74 29.42 4,401,795 -0.15(-0.51%)
Aug 11, 2010 29.83 29.95 29.47 29.58 4,020,645 -1.19(-3.88%)
Aug 10, 2010 30.77 30.77 30.44 30.77 173 -1.00(-3.16%)
Aug 09, 2010 31.95 31.99 31.49 31.77 3,155,494 -0.04(-0.13%)
Aug 06, 2010 31.81 32.15 31.38 31.81 4,536,160 +0.20(+0.62%)
Aug 05, 2010 31.55 31.83 31.10 31.62 4,071,430 +0.07(+0.24%)
Aug 04, 2010 31.36 31.67 31.11 31.54 173 +0.07(+0.22%)
Aug 03, 2010 31.49 31.62 31.09 31.47 3,633,358 -0.03(-0.09%)
Aug 02, 2010 31.18 31.66 31.02 31.50 4,240,762 +1.57(+5.26%)
Jul 30, 2010 29.93 30.28 29.47 29.93 4,613,724 -0.27(-0.88%)
Jul 29, 2010 30.78 30.94 29.78 30.19 173 -0.01(-0.02%)
Jul 28, 2010 30.17 30.60 30.10 30.20 3,870,160 +0.00(+0.00%)
Jul 27, 2010 30.60 30.63 29.81 30.20 5,740,610 +0.24(+0.81%)
Jul 26, 2010 29.82 29.96 29.47 29.96 4,364,664 +0.01(+0.04%)
Jul 23, 2010 29.36 29.96 29.14 29.95 6,256,464 +0.77(+2.65%)
Jul 22, 2010 28.83 29.42 28.80 29.17 1,387 +1.19(+4.26%)
Jul 21, 2010 28.61 28.67 27.78 27.98 6,874,670 -0.35(-1.22%)
Jul 20, 2010 27.02 28.46 26.96 28.33 867 +1.50(+5.59%)
Jul 19, 2010 26.90 27.09 26.53 26.83 3,834,761 +0.45(+1.70%)
Jul 16, 2010 26.38 27.13 26.26 26.38 5,548,642 -0.40(-1.51%)
Jul 15, 2010 27.35 27.36 26.59 26.78 5,121,130 -0.65(-2.35%)
Jul 14, 2010 27.14 27.65 27.05 27.43 3,098,857 +0.02(+0.06%)
Jul 13, 2010 27.59 27.64 27.28 27.41 520 +0.40(+1.48%)
Jul 12, 2010 27.17 27.43 26.76 27.01 3,737,298 -0.83(-2.97%)
Jul 09, 2010 27.84 27.92 27.38 27.84 3,710,528 +0.58(+2.14%)
Jul 08, 2010 27.21 27.30 26.64 27.25 7,309,363 +0.23(+0.85%)
Jul 07, 2010 26.04 27.02 25.96 27.02 5,889,862 +0.81(+3.08%)
Jul 06, 2010 26.59 26.77 25.90 26.22 5,973,439 +0.66(+2.59%)
Jul 02, 2010 25.55 26.25 25.33 25.55 5,203,874 +0.04(+0.16%)
Jul 01, 2010 25.88 25.97 24.94 25.51 8,859,233 +0.38(+1.51%)
Jun 30, 2010 25.44 26.12 25.00 25.13 7,480,794 -1.05(-4.01%)
Jun 29, 2010 27.01 27.05 25.94 26.18 1,249 -1.94(-6.89%)
Jun 25, 2010 28.12 28.22 27.29 28.12 4,701,520 -0.12(-0.43%)
Jun 24, 2010 28.73 28.77 28.10 28.24 4,285,660 -1.19(-4.04%)
Jun 23, 2010 29.41 29.66 28.70 29.43 6,269,974 +0.67(+2.33%)
Jun 22, 2010 29.27 29.55 28.66 28.76 3,296 -0.47(-1.62%)
Jun 21, 2010 29.89 30.02 28.95 29.23 7,333,610 +0.71(+2.51%)
Jun 18, 2010 28.52 28.56 28.26 28.52 3,464,549 +0.16(+0.55%)
Jun 17, 2010 28.78 28.80 28.06 28.36 4,824,285 -0.22(-0.77%)
Jun 16, 2010 28.48 28.82 28.38 28.58 4,599,287 -0.21(-0.74%)
Jun 15, 2010 28.26 28.81 28.02 28.79 173 +1.13(+4.08%)
Jun 14, 2010 27.99 28.30 27.47 27.66 5,625,675 +0.40(+1.48%)
Jun 11, 2010 26.84 27.30 26.71 27.26 5,129,710 -0.51(-1.85%)
Jun 10, 2010 27.66 27.85 27.05 27.77 693 +1.97(+7.64%)
Jun 09, 2010 26.18 26.66 25.65 25.80 6,831,476 -0.08(-0.31%)
Jun 08, 2010 25.26 25.94 24.94 25.88 6,936,398 +0.93(+3.74%)
Jun 07, 2010 25.64 25.83 24.93 24.95 6,746,648 -0.35(-1.37%)
Jun 04, 2010 25.29 26.30 25.13 25.29 7,522,551 -1.43(-5.35%)
Jun 03, 2010 27.40 27.43 26.23 26.72 6,613,325 -0.20(-0.75%)
Jun 02, 2010 26.10 26.93 25.92 26.93 14,867 +1.13(+4.38%)
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.