Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

68.24 +0.46 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.032 9.580 9.032 9.417 6,725,974 +0.18(+2.00%)
Dec 30, 2008 8.840 9.233 8.696 9.233 5,736,704 +0.20(+2.25%)
Dec 29, 2008 8.986 9.042 8.818 9.029 6,444,415 +0.27(+3.13%)
Dec 26, 2008 8.403 8.791 8.403 8.755 3,306,745 +0.12(+1.35%)
Dec 24, 2008 8.683 8.756 8.528 8.639 5,292,565 -0.07(-0.79%)
Dec 23, 2008 8.906 9.032 8.643 8.707 7,119,554 +0.27(+3.25%)
Dec 22, 2008 8.724 8.820 8.367 8.433 12,596,349 -0.60(-6.66%)
Dec 19, 2008 9.111 9.536 8.950 9.035 14,255,868 -0.43(-4.58%)
Dec 18, 2008 10.17 10.20 9.340 9.468 11,135,881 -0.80(-7.77%)
Dec 17, 2008 9.892 10.56 9.880 10.27 11,726,086 -0.19(-1.85%)
Dec 16, 2008 9.809 10.54 9.705 10.46 12,239,958 +1.03(+10.97%)
Dec 15, 2008 9.939 10.23 9.426 9.426 12,275,099 -0.38(-3.90%)
Dec 12, 2008 9.491 9.893 9.321 9.808 0 +0.22(+2.31%)
Dec 11, 2008 9.865 10.09 9.415 9.587 18,804,278 -0.42(-4.22%)
Dec 10, 2008 9.217 10.01 9.079 10.01 34,600,780 +2.27(+29.29%)
Dec 09, 2008 7.636 8.050 7.444 7.742 17,544,902 +0.07(+0.90%)
Dec 08, 2008 7.303 7.837 7.292 7.673 24,055,396 +0.80(+11.57%)
Dec 05, 2008 6.637 6.933 6.313 6.877 0 +0.45(+6.93%)
Dec 04, 2008 6.326 7.142 6.270 6.431 35,687,184 -0.69(-9.74%)
Dec 03, 2008 6.897 7.364 6.816 7.125 31,260,858 -1.14(-13.82%)
Dec 02, 2008 8.479 8.539 7.854 8.268 17,688,834 -0.32(-3.69%)
Dec 01, 2008 9.548 9.680 8.585 8.585 14,512,483 -2.01(-18.95%)
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%)
Nov 03, 2008 19.07 19.82 18.69 19.04 5,169,526 -0.64(-3.27%)
Oct 31, 2008 19.16 20.38 18.69 19.69 5,885,641 +0.22(+1.15%)
Oct 30, 2008 19.86 20.26 18.36 19.46 9,428,702 +0.84(+4.52%)
Oct 29, 2008 17.12 19.00 16.91 18.62 9,370,789 +1.92(+11.47%)
Oct 28, 2008 16.10 16.71 14.35 16.71 6,463,572 +2.02(+13.72%)
Oct 27, 2008 14.23 15.62 13.93 14.69 7,826,256 -0.90(-5.77%)
Oct 24, 2008 13.93 16.19 13.83 15.59 6,875,138 +0.39(+2.56%)
Oct 23, 2008 14.40 15.75 13.87 15.20 9,006,317 +0.05(+0.36%)
Oct 22, 2008 16.63 16.68 14.51 15.15 10,581,478 -2.62(-14.75%)
Oct 21, 2008 18.36 18.96 17.70 17.77 5,710,391 -1.21(-6.39%)
Oct 20, 2008 17.63 19.21 17.20 18.98 6,607,750 +2.54(+15.43%)
Oct 17, 2008 15.25 17.47 15.22 16.44 0 -0.29(-1.74%)
Oct 16, 2008 16.82 17.07 14.49 16.73 10,849,554 +0.40(+2.42%)
Oct 15, 2008 18.25 18.42 16.33 16.34 7,673,505 -4.21(-20.48%)
Oct 14, 2008 22.00 22.11 19.99 20.55 5,934,688 -1.01(-4.67%)
Oct 13, 2008 19.54 21.62 19.31 21.55 5,444,023 +3.47(+19.18%)
Oct 10, 2008 16.89 19.06 15.88 18.09 0 -0.43(-2.34%)
Oct 09, 2008 20.81 21.14 18.36 18.52 7,898,463 -1.42(-7.12%)
Oct 08, 2008 19.58 21.58 18.53 19.94 13,444,066 -0.44(-2.17%)
Oct 07, 2008 23.01 23.04 20.20 20.38 7,984,709 -1.02(-4.76%)
Oct 06, 2008 22.45 22.54 19.81 21.40 10,299,645 -2.43(-10.20%)
Oct 03, 2008 23.90 26.06 23.68 23.83 0 +0.66(+2.86%)
Oct 02, 2008 25.50 25.51 23.17 23.17 7,018,353 -3.76(-13.96%)
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.