Skip to main content

Rio Tinto Plc ADR (NY: RIO )

63.84 +0.38 (+0.59%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 50.68 52.69 50.37 52.43 4,083,161 +3.95(+8.15%)
Jun 27, 2008 48.53 49.40 48.47 48.48 2,098,719 +0.42(+0.88%)
Jun 26, 2008 48.30 48.64 47.66 48.05 1,669,300 -0.76(-1.55%)
Jun 25, 2008 49.12 49.54 48.68 48.81 2,658,098 -1.05(-2.11%)
Jun 24, 2008 49.98 50.65 49.56 49.86 1,820,833 -0.72(-1.43%)
Jun 23, 2008 49.51 50.73 49.36 50.58 2,306,239 -0.15(-0.30%)
Jun 20, 2008 50.23 50.73 49.46 50.73 1,902,689 -0.05(-0.10%)
Jun 19, 2008 51.62 51.63 50.59 50.79 1,684,784 +0.17(+0.34%)
Jun 18, 2008 49.66 51.05 49.50 50.62 1,780,641 +0.72(+1.45%)
Jun 17, 2008 50.28 51.08 49.89 49.89 2,949,410 +0.82(+1.68%)
Jun 16, 2008 49.22 49.50 48.72 49.07 1,138,858 +0.13(+0.27%)
Jun 13, 2008 47.70 49.09 47.45 48.94 1,824,930 +1.86(+3.96%)
Jun 12, 2008 47.66 48.09 46.82 47.08 2,552,960 +0.26(+0.57%)
Jun 11, 2008 46.98 47.56 45.96 46.81 2,809,046 -0.20(-0.42%)
Jun 10, 2008 47.47 47.96 47.01 47.01 2,738,916 -2.28(-4.63%)
Jun 09, 2008 49.58 49.69 48.68 49.29 1,778,640 -0.26(-0.52%)
Jun 06, 2008 50.27 50.97 49.26 49.55 2,533,671 -0.78(-1.56%)
Jun 05, 2008 48.66 50.39 48.66 50.33 4,466,696 +1.42(+2.91%)
Jun 04, 2008 49.93 50.14 48.78 48.91 2,700,443 -1.62(-3.20%)
Jun 03, 2008 50.84 51.49 49.87 50.52 3,022,089 -0.93(-1.80%)
Jun 02, 2008 50.82 51.89 50.52 51.45 1,436,788 +0.29(+0.57%)
May 30, 2008 50.67 51.69 50.54 51.16 2,685,421 -0.03(-0.05%)
May 29, 2008 51.95 52.22 50.98 51.18 2,936,976 -1.59(-3.02%)
May 28, 2008 51.46 52.94 51.28 52.78 3,188,049 +0.54(+1.04%)
May 27, 2008 52.07 52.34 51.52 52.24 2,616,585 -1.25(-2.34%)
May 26, 2008 54.47 54.56 52.77 53.49 0 +0.00(+0.00%)
May 23, 2008 54.47 54.56 52.77 53.49 2,854,232 -2.17(-3.89%)
May 22, 2008 56.43 56.98 54.94 55.66 2,544,359 +1.71(+3.18%)
May 21, 2008 55.34 56.13 53.93 53.94 4,210,430 -1.55(-2.80%)
May 20, 2008 55.75 56.20 54.76 55.49 3,654,497 -2.40(-4.15%)
May 19, 2008 58.04 59.17 57.83 57.89 2,959,852 -0.88(-1.50%)
May 16, 2008 58.79 59.05 57.53 58.78 2,190,933 +0.89(+1.54%)
May 15, 2008 56.88 58.14 56.74 57.88 2,994,143 +2.23(+4.02%)
May 14, 2008 56.27 57.29 55.65 55.65 2,874,503 +0.88(+1.61%)
May 13, 2008 54.17 55.45 54.10 54.77 4,305,278 +1.44(+2.70%)
May 12, 2008 52.74 53.52 52.22 53.33 1,960,725 -0.17(-0.32%)
May 09, 2008 52.99 53.77 52.64 53.50 1,434,664 -0.85(-1.57%)
May 08, 2008 53.70 54.43 53.35 54.36 2,442,761 +2.39(+4.59%)
May 07, 2008 52.50 53.15 51.65 51.97 3,083,137 -2.31(-4.25%)
May 06, 2008 52.09 54.86 52.09 54.28 5,006,900 +0.94(+1.76%)
May 05, 2008 51.42 53.45 51.32 53.34 3,077,387 +2.04(+3.97%)
May 02, 2008 50.07 51.51 49.86 51.30 1,999,368 +2.16(+4.39%)
May 01, 2008 50.47 50.66 47.73 49.15 3,476,849 -0.64(-1.28%)
Apr 30, 2008 49.15 50.41 49.14 49.78 2,328,049 +0.06(+0.12%)
Apr 29, 2008 50.56 50.94 49.66 49.72 2,000,482 -2.38(-4.57%)
Apr 28, 2008 53.03 53.05 51.97 52.11 1,705,092 -0.94(-1.77%)
Apr 25, 2008 51.78 53.58 51.57 53.04 2,508,642 +1.15(+2.21%)
Apr 24, 2008 51.82 52.10 51.12 51.90 2,445,168 -2.27(-4.19%)
Apr 23, 2008 53.28 54.43 53.06 54.17 2,034,952 +0.91(+1.71%)
Apr 22, 2008 53.51 54.20 52.90 53.26 2,577,753 -0.29(-0.55%)
Apr 21, 2008 52.05 53.62 51.72 53.55 1,877,311 +1.62(+3.11%)
Apr 18, 2008 50.84 51.95 50.58 51.93 2,956,368 -0.00(-0.01%)
Apr 17, 2008 52.18 52.55 51.32 51.94 2,126,099 -1.05(-1.98%)
Apr 16, 2008 52.22 53.22 52.00 52.99 7,021,308 +2.04(+4.00%)
Apr 15, 2008 49.95 50.95 49.77 50.95 3,087,008 +2.20(+4.52%)
Apr 14, 2008 49.36 49.46 48.62 48.74 1,434,202 -0.24(-0.49%)
Apr 11, 2008 48.56 49.73 48.48 48.98 1,183,374 -0.37(-0.74%)
Apr 10, 2008 48.80 49.81 48.42 49.35 1,318,073 -0.53(-1.06%)
Apr 09, 2008 50.00 50.73 49.38 49.88 2,223,297 -0.04(-0.07%)
Apr 08, 2008 47.45 50.10 47.45 49.92 4,319,506 +1.59(+3.28%)
Apr 07, 2008 48.74 49.36 48.18 48.33 3,583,215 +0.19(+0.40%)
Apr 04, 2008 47.03 48.45 46.87 48.14 2,593,708 +1.89(+4.08%)
Apr 03, 2008 45.49 46.66 45.22 46.25 2,299,149 +0.78(+1.72%)
Apr 02, 2008 45.07 45.47 44.56 45.47 3,452,302 +1.01(+2.28%)
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.