Rio Tinto Plc ADR (NY: RIO )

52.16 -3.19 (-5.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 43.69 43.90 43.11 43.83 3,671,403 +0.83(+1.93%)
Aug 30, 2012 42.90 43.25 42.81 43.00 4,841,652 -0.86(-1.96%)
Aug 29, 2012 44.18 44.27 43.78 43.86 3,409,767 -1.55(-3.41%)
Aug 27, 2012 45.99 46.03 45.38 45.41 1,952,022 -0.65(-1.41%)
Aug 24, 2012 45.72 46.35 45.55 46.06 2,211,461 -0.49(-1.05%)
Aug 23, 2012 47.21 47.31 46.50 46.55 2,459,417 -0.92(-1.94%)
Aug 22, 2012 47.10 47.59 46.77 47.47 2,481,275 -0.17(-0.36%)
Aug 21, 2012 48.34 48.73 47.55 47.64 2,400,408 +0.22(+0.46%)
Aug 20, 2012 47.02 47.60 46.88 47.42 1,905,576 -0.10(-0.21%)
Aug 17, 2012 47.59 47.81 47.42 47.52 2,195,302 -0.75(-1.55%)
Aug 16, 2012 48.26 48.42 47.77 48.27 2,595,055 +0.56(+1.17%)
Aug 15, 2012 47.93 48.10 47.52 47.71 3,284,206 -2.16(-4.33%)
Aug 14, 2012 49.98 50.33 49.78 49.87 6,048,323 -0.48(-0.95%)
Aug 13, 2012 50.35 50.67 50.05 50.35 2,213,395 -0.35(-0.69%)
Aug 10, 2012 49.89 50.73 49.73 50.70 2,279,079 +0.27(+0.54%)
Aug 09, 2012 50.05 50.62 49.92 50.43 2,875,795 +0.27(+0.54%)
Aug 08, 2012 50.17 50.61 49.77 50.16 3,876,625 +1.35(+2.77%)
Aug 07, 2012 48.94 49.21 48.61 48.81 2,649,387 +0.30(+0.62%)
Aug 06, 2012 48.23 48.89 48.15 48.51 2,684,573 +0.92(+1.93%)
Aug 03, 2012 47.02 47.79 46.84 47.59 5,828,795 +2.39(+5.29%)
Aug 02, 2012 45.61 46.02 44.66 45.20 3,204,704 -1.34(-2.88%)
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.