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

Rio Tinto Plc ADR (NY: RIO )

68.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 27, 2009 10.59 11.20 10.59 10.80 0 -0.31(-2.76%)
Feb 26, 2009 11.29 11.49 11.06 11.11 8,909,524 +0.30(+2.75%)
Feb 25, 2009 11.09 11.18 10.48 10.81 9,288,829 -0.46(-4.07%)
Feb 24, 2009 10.93 11.42 10.60 11.27 7,107,139 +0.64(+6.00%)
Feb 23, 2009 11.44 11.46 10.60 10.63 10,482,495 -0.58(-5.21%)
Feb 20, 2009 11.21 11.39 10.88 11.22 14,124,086 -0.50(-4.24%)
Feb 19, 2009 12.23 12.28 11.68 11.72 13,089,752 +0.34(+2.99%)
Feb 18, 2009 11.44 11.44 10.83 11.38 9,238,998 +0.21(+1.85%)
Feb 17, 2009 11.29 11.51 11.07 11.17 8,320,679 -0.88(-7.27%)
Feb 13, 2009 12.00 12.28 11.65 12.04 9,510,455 +0.19(+1.64%)
Feb 12, 2009 10.88 11.89 10.82 11.85 12,290,384 -0.10(-0.81%)
Feb 11, 2009 12.11 12.14 11.75 11.95 10,001,847 +0.58(+5.06%)
Feb 10, 2009 12.09 12.41 11.19 11.37 16,504,081 -0.53(-4.46%)
Feb 09, 2009 12.13 12.36 11.65 11.90 17,072,978 -0.95(-7.40%)
Feb 06, 2009 12.06 13.00 12.00 12.85 22,984,968 +1.31(+11.32%)
Feb 05, 2009 11.12 11.67 10.93 11.55 12,792,332 +0.38(+3.41%)
Feb 04, 2009 11.05 11.49 10.92 11.17 21,992,620 +0.84(+8.18%)
Feb 03, 2009 9.744 10.38 9.546 10.32 18,261,044 +0.78(+8.19%)
Feb 02, 2009 9.623 9.850 9.417 9.540 14,984,567 +0.35(+3.83%)
Jan 30, 2009 9.700 9.724 9.033 9.188 0 -0.34(-3.59%)
Jan 29, 2009 9.362 9.670 9.211 9.530 15,454,651 -0.08(-0.82%)
Jan 28, 2009 9.482 9.898 9.375 9.609 16,716,709 -0.19(-1.92%)
Jan 27, 2009 9.797 9.946 9.527 9.797 10,762,052 +0.42(+4.52%)
Jan 26, 2009 9.330 9.815 9.242 9.374 8,937,858 +0.25(+2.79%)
Jan 23, 2009 8.590 9.306 8.590 9.119 9,319,268 +0.05(+0.50%)
Jan 22, 2009 9.150 9.295 8.885 9.074 12,221,189 -0.19(-2.08%)
Jan 21, 2009 8.879 9.267 8.522 9.267 15,602,388 +0.88(+10.51%)
Jan 20, 2009 9.052 9.151 8.367 8.385 13,082,992 -1.02(-10.81%)
Jan 16, 2009 9.737 9.738 9.129 9.402 14,658,087 +0.25(+2.72%)
Jan 15, 2009 8.763 9.321 8.315 9.153 15,716,260 +0.36(+4.12%)
Jan 14, 2009 8.841 8.971 8.349 8.791 18,143,538 -0.95(-9.71%)
Jan 13, 2009 9.322 9.797 9.321 9.737 11,952,621 -0.05(-0.55%)
Jan 12, 2009 10.20 10.34 9.791 9.791 9,947,408 -0.81(-7.66%)
Jan 09, 2009 11.16 11.18 10.31 10.60 16,675,668 -0.89(-7.71%)
Jan 08, 2009 11.00 11.52 11.00 11.49 17,325,560 +0.01(+0.06%)
Jan 07, 2009 11.83 12.01 11.44 11.48 15,807,699 -0.93(-7.51%)
Jan 06, 2009 11.77 12.65 11.56 12.41 27,644,220 +1.66(+15.41%)
Jan 05, 2009 10.58 11.16 10.47 10.76 14,991,346 +0.23(+2.16%)
Jan 02, 2009 10.06 10.54 10.00 10.53 0 +1.11(+11.80%)
Jan 01, 2009 9.032 9.580 9.032 9.417 0 +0.00(+0.00%)
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%)
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.