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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 48.11 48.11 47.28 47.81 3,110,419 +2.33(+5.12%)
Jun 28, 2012 44.53 45.48 44.36 45.48 2,677,460 +0.05(+0.11%)
Jun 27, 2012 45.11 45.60 44.84 45.43 2,142,013 +0.06(+0.13%)
Jun 26, 2012 45.50 45.79 44.95 45.37 2,615,630 +0.68(+1.52%)
Jun 25, 2012 45.20 45.30 44.38 44.69 3,340,903 -1.84(-3.95%)
Jun 22, 2012 46.77 46.86 46.26 46.53 4,159,968 +0.68(+1.48%)
Jun 21, 2012 48.12 48.19 45.76 45.85 4,004,745 -2.52(-5.21%)
Jun 20, 2012 48.81 49.05 47.90 48.37 3,695,306 +0.32(+0.67%)
Jun 19, 2012 47.82 48.50 47.45 48.05 4,191,793 +1.19(+2.54%)
Jun 18, 2012 46.26 46.99 46.02 46.86 3,280,937 +0.52(+1.12%)
Jun 15, 2012 45.28 46.40 45.08 46.34 2,561,532 +1.51(+3.37%)
Jun 14, 2012 43.87 44.98 43.61 44.83 3,624,624 +0.32(+0.72%)
Jun 13, 2012 44.27 45.19 44.03 44.51 3,765,685 -0.46(-1.02%)
Jun 12, 2012 44.73 45.03 43.99 44.97 3,126,510 +1.25(+2.86%)
Jun 11, 2012 45.36 45.42 43.70 43.72 3,022,939 -0.93(-2.08%)
Jun 08, 2012 44.33 44.80 43.98 44.65 4,307,207 -1.92(-4.12%)
Jun 07, 2012 47.56 47.68 46.52 46.57 6,371,799 +1.72(+3.84%)
Jun 06, 2012 44.20 45.08 44.14 44.85 4,215,846 +1.93(+4.50%)
Jun 05, 2012 42.15 43.03 42.03 42.92 2,519,862 +0.60(+1.42%)
Jun 04, 2012 42.12 42.58 41.59 42.32 3,277,781 -0.38(-0.89%)
Jun 01, 2012 42.15 43.00 42.10 42.70 4,957,662 -0.52(-1.20%)
May 31, 2012 43.53 43.59 42.25 43.22 4,341,266 -0.41(-0.94%)
May 30, 2012 43.97 44.06 43.47 43.63 4,395,517 -2.23(-4.86%)
May 29, 2012 46.03 46.25 45.35 45.86 3,812,071 +1.91(+4.35%)
May 25, 2012 43.94 44.32 43.68 43.95 3,076,424 -0.78(-1.74%)
May 24, 2012 44.66 45.00 44.03 44.73 3,314,490 -0.41(-0.91%)
May 23, 2012 44.57 45.17 43.65 45.14 5,049,769 -0.45(-0.99%)
May 22, 2012 46.24 46.65 45.27 45.59 5,351,663 +0.22(+0.48%)
May 21, 2012 44.28 45.42 44.20 45.37 3,551,702 +1.64(+3.75%)
May 18, 2012 44.75 44.95 43.60 43.73 3,725,243 -1.12(-2.50%)
May 17, 2012 45.59 45.71 44.70 44.85 5,537,917 -0.98(-2.14%)
May 16, 2012 46.84 47.44 45.77 45.83 5,034,849 -0.74(-1.59%)
May 15, 2012 48.10 48.45 46.55 46.57 5,659,651 -2.05(-4.22%)
May 14, 2012 48.97 49.33 48.55 48.62 3,754,919 -1.43(-2.86%)
May 11, 2012 49.32 50.81 49.30 50.05 4,948,066 -0.92(-1.80%)
May 10, 2012 51.50 51.86 50.66 50.97 4,555,227 +0.30(+0.59%)
May 09, 2012 49.52 51.11 49.15 50.67 5,012,823 -0.27(-0.53%)
May 08, 2012 51.05 51.16 49.86 50.94 3,915,247 -1.10(-2.11%)
May 07, 2012 51.89 52.21 51.43 52.04 2,982,158 +0.13(+0.25%)
May 04, 2012 52.54 52.82 51.71 51.91 4,120,919 -2.10(-3.89%)
May 03, 2012 54.87 55.12 53.80 54.01 3,200,217 -1.86(-3.33%)
May 02, 2012 56.20 56.25 55.51 55.87 2,829,074 -1.16(-2.03%)
May 01, 2012 55.65 57.25 55.65 57.03 2,386,080 +0.96(+1.71%)
Apr 30, 2012 56.66 56.69 55.74 56.07 2,268,188 -0.89(-1.56%)
Apr 27, 2012 57.24 57.32 56.69 56.96 2,564,206 +0.52(+0.92%)
Apr 26, 2012 55.72 56.48 55.61 56.44 3,621,235 -0.15(-0.27%)
Apr 25, 2012 56.07 56.64 55.67 56.59 3,737,768 +1.54(+2.80%)
Apr 24, 2012 54.34 55.43 54.12 55.05 3,462,042 +0.35(+0.64%)
Apr 23, 2012 54.82 54.95 54.06 54.70 4,445,005 -2.42(-4.24%)
Apr 20, 2012 57.29 57.53 56.92 57.12 3,277,940 +0.68(+1.20%)
Apr 19, 2012 57.28 57.68 55.96 56.44 4,209,640 -0.50(-0.88%)
Apr 18, 2012 56.85 57.35 56.57 56.94 3,716,979 +0.74(+1.32%)
Apr 17, 2012 55.63 56.41 55.22 56.20 3,179,156 +1.25(+2.27%)
Apr 16, 2012 55.45 55.61 54.54 54.95 3,018,479 +0.07(+0.13%)
Apr 13, 2012 55.90 55.90 54.57 54.88 3,609,748 -1.27(-2.26%)
Apr 12, 2012 54.65 56.31 54.64 56.15 5,647,268 +3.10(+5.84%)
Apr 11, 2012 53.96 53.99 52.78 53.05 3,106,301 +0.69(+1.32%)
Apr 10, 2012 53.30 53.86 52.07 52.36 4,985,919 -1.84(-3.39%)
Apr 09, 2012 53.26 54.48 53.26 54.20 1,613,435 -0.04(-0.07%)
Apr 05, 2012 54.04 55.20 54.00 54.24 2,760,502 +0.08(+0.15%)
Apr 04, 2012 54.15 54.72 53.95 54.16 3,127,893 -2.03(-3.61%)
Apr 03, 2012 57.24 57.30 55.63 56.19 3,676,633 -1.06(-1.85%)
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.