Skip to main content

Rio Tinto Plc ADR (NY: RIO )

65.41 +2.50 (+3.97%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.30 18.79 17.98 18.08 10,400,548 -0.75(-4.01%)
Jun 29, 2010 19.43 19.46 18.66 18.83 1,736 -1.39(-6.89%)
Jun 25, 2010 20.22 20.30 19.63 20.22 6,536,522 -0.09(-0.43%)
Jun 24, 2010 20.66 20.69 20.21 20.31 5,958,353 -0.85(-4.04%)
Jun 23, 2010 21.15 21.33 20.64 21.17 8,717,145 +0.48(+2.32%)
Jun 22, 2010 21.05 21.26 20.61 20.69 4,582 -0.34(-1.62%)
Jun 21, 2010 21.50 21.59 20.82 21.03 10,195,917 +0.51(+2.51%)
Jun 18, 2010 20.51 20.54 20.32 20.51 4,816,763 +0.11(+0.55%)
Jun 17, 2010 20.70 20.72 20.18 20.40 6,707,203 -0.16(-0.77%)
Jun 16, 2010 20.49 20.73 20.42 20.56 6,394,388 -0.15(-0.74%)
Jun 15, 2010 20.32 20.72 20.15 20.71 241 +0.81(+4.08%)
Jun 14, 2010 20.13 20.36 19.76 19.90 7,821,375 +0.29(+1.48%)
Jun 11, 2010 19.31 19.64 19.21 19.61 7,131,835 -0.37(-1.85%)
Jun 10, 2010 19.90 20.03 19.46 19.98 964 +1.42(+7.64%)
Jun 09, 2010 18.83 19.18 18.45 18.56 9,497,801 -0.06(-0.31%)
Jun 08, 2010 18.17 18.66 17.94 18.62 9,643,673 +0.67(+3.74%)
Jun 07, 2010 18.44 18.58 17.93 17.94 9,379,865 -0.25(-1.37%)
Jun 04, 2010 18.19 18.92 18.08 18.19 10,458,601 -1.03(-5.35%)
Jun 03, 2010 19.71 19.73 18.86 19.22 9,194,505 -0.15(-0.75%)
Jun 02, 2010 18.77 19.37 18.65 19.37 20,669 +0.81(+4.38%)
Jun 01, 2010 18.85 19.37 18.55 18.55 9,049,689 -0.56(-2.93%)
May 28, 2010 19.11 19.40 18.80 19.11 7,475,645 -0.50(-2.56%)
May 27, 2010 19.04 19.62 18.79 19.62 10,405,362 +1.65(+9.19%)
May 26, 2010 18.10 18.70 17.82 17.97 482 +0.19(+1.10%)
May 25, 2010 16.85 17.77 16.69 17.77 6,203 +0.32(+1.85%)
May 24, 2010 17.86 17.91 17.42 17.45 9,270,272 -0.17(-0.94%)
May 21, 2010 16.77 17.65 16.68 17.61 19,167,910 +1.08(+6.55%)
May 20, 2010 16.50 17.08 16.42 16.53 6,266 -1.58(-8.72%)
May 19, 2010 17.95 18.21 17.59 18.11 13,593,814 -0.44(-2.35%)
May 18, 2010 19.24 19.44 18.48 18.55 2,985 -0.37(-1.97%)
May 17, 2010 19.29 19.34 18.37 18.92 9,462,221 -0.63(-3.20%)
May 14, 2010 19.55 19.69 19.18 19.55 9,446,129 -0.80(-3.91%)
May 13, 2010 20.46 20.73 20.27 20.34 7,181,452 -0.05(-0.22%)
May 12, 2010 20.24 20.48 20.15 20.39 7,558,491 +0.29(+1.44%)
May 11, 2010 20.52 20.63 19.96 20.10 241 -0.56(-2.73%)
May 10, 2010 20.47 20.71 20.39 20.66 13,400,023 +1.62(+8.49%)
May 07, 2010 19.45 19.59 18.52 19.04 19,755,842 +0.26(+1.37%)
May 06, 2010 18.79 19.98 17.57 18.79 7,117 -0.91(-4.61%)
May 05, 2010 19.83 20.31 19.64 19.69 15,238,446 -0.22(-1.10%)
May 04, 2010 19.87 20.35 19.64 19.91 1,435 +0.05(+0.23%)
May 03, 2010 21.12 21.29 19.53 19.87 26,473,460 -1.22(-5.78%)
Apr 30, 2010 21.71 21.77 20.97 21.09 10,299,054 -1.29(-5.77%)
Apr 29, 2010 22.47 22.61 22.15 22.38 128,033,784 -0.24(-1.04%)
Apr 28, 2010 22.67 22.76 22.25 22.61 10,740,513 -0.15(-0.66%)
Apr 27, 2010 23.53 23.66 22.70 22.77 1,929 -1.52(-6.27%)
Apr 26, 2010 24.44 24.57 24.23 24.29 4,527,442 +0.15(+0.62%)
Apr 23, 2010 23.63 24.17 23.56 24.14 5,301,238 +0.30(+1.24%)
Apr 22, 2010 23.26 23.84 23.14 23.84 7,768,314 -0.02(-0.10%)
Apr 21, 2010 23.88 24.00 23.53 23.87 8,628,938 -0.34(-1.40%)
Apr 20, 2010 24.49 24.63 24.18 24.20 4,776,193 -0.16(-0.66%)
Apr 19, 2010 23.98 24.36 23.85 24.36 5,937,374 +0.01(+0.03%)
Apr 16, 2010 24.91 25.02 24.16 24.36 8,912,902 -0.74(-2.96%)
Apr 15, 2010 25.31 25.53 25.03 25.10 5,419,497 -0.44(-1.73%)
Apr 14, 2010 25.41 25.59 25.28 25.54 3,764,740 +0.55(+2.19%)
Apr 13, 2010 24.98 25.06 24.67 24.99 4,377,520 -0.15(-0.61%)
Apr 12, 2010 25.21 25.37 25.07 25.14 4,599,991 -0.02(-0.07%)
Apr 09, 2010 25.13 25.30 25.01 25.16 4,712,008 +0.04(+0.16%)
Apr 08, 2010 24.68 25.12 24.51 25.12 7,844,153 +0.06(+0.24%)
Apr 07, 2010 25.40 25.46 24.95 25.06 5,673,737 -0.46(-1.81%)
Apr 06, 2010 25.60 25.80 25.50 25.52 5,580,485 -0.18(-0.71%)
Apr 05, 2010 25.71 25.81 25.48 25.70 3,675,559 +0.38(+1.51%)
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.