Indicators

Rio Tinto Plc ADR (NY: RIO )

69.80 -0.20 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.49	10.75	10.33	10.59	6,991,455	+0.16(+1.52%)
Nov 26, 2008	9.414	10.54	9.375	10.43	25,927,146	-0.80(-7.15%)
Nov 25, 2008	10.98	11.47	9.895	11.24	43,018,968	-4.23(-27.33%)
Nov 24, 2008	14.45	15.91	14.24	15.46	27,198,542	+1.58(+11.35%)
Nov 21, 2008	13.41	13.89	12.57	13.89	7,521,216	+1.80(+14.89%)
Nov 20, 2008	13.34	13.34	11.82	12.09	7,713,404	-1.67(-12.15%)
Nov 19, 2008	15.36	15.64	13.76	13.76	4,912,241	-1.66(-10.78%)
Nov 18, 2008	15.34	15.89	14.92	15.42	5,884,932	-0.12(-0.79%)
Nov 17, 2008	15.88	16.33	15.10	15.54	4,854,970	-0.32(-2.04%)
Nov 14, 2008	16.74	17.40	15.87	15.87	0	-1.78(-10.10%)
Nov 13, 2008	15.91	17.65	15.15	17.65	8,121,930	+2.12(+13.62%)
Nov 12, 2008	16.21	16.50	15.52	15.53	5,734,041	-1.86(-10.68%)
Nov 11, 2008	17.50	17.96	16.72	17.39	4,914,044	-0.85(-4.67%)
Nov 10, 2008	19.30	19.43	17.93	18.24	5,595,481	+0.52(+2.92%)
Nov 07, 2008	16.89	18.22	16.83	17.73	0	+1.04(+6.25%)
Nov 06, 2008	18.13	18.52	16.59	16.68	6,219,155	-2.44(-12.76%)
Nov 05, 2008	20.47	21.29	19.07	19.12	4,209,571	-2.07(-9.77%)
Nov 04, 2008	20.51	21.68	20.18	21.19	4,827,864	+2.15(+11.29%)

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.