Skip to main content

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.04 16.49 15.91 16.20 10,072,695 +0.49(+3.15%)
Apr 29, 2009 15.12 15.90 15.03 15.71 7,740,624 +1.09(+7.45%)
Apr 28, 2009 14.72 15.05 14.59 14.62 7,234,569 -0.88(-5.67%)
Apr 27, 2009 15.23 15.78 15.14 15.50 7,502,296 -0.11(-0.69%)
Apr 24, 2009 15.53 15.87 15.31 15.60 8,449,602 +0.30(+1.93%)
Apr 23, 2009 15.10 15.50 14.85 15.31 12,827,921 +1.08(+7.58%)
Apr 22, 2009 13.52 14.85 13.45 14.23 13,848,098 +0.71(+5.24%)
Apr 21, 2009 13.10 13.65 12.95 13.52 11,239,841 +0.60(+4.61%)
Apr 20, 2009 13.40 13.40 12.89 12.93 10,609,095 -1.43(-9.97%)
Apr 17, 2009 14.27 14.45 14.01 14.36 10,526,337 -0.50(-3.37%)
Apr 16, 2009 14.83 15.01 14.53 14.86 8,853,095 +0.61(+4.25%)
Apr 15, 2009 14.20 14.42 13.94 14.25 8,658,188 -0.24(-1.69%)
Apr 14, 2009 14.56 15.05 14.49 14.50 8,999,521 +0.08(+0.56%)
Apr 13, 2009 14.05 14.66 13.85 14.42 6,240,694 +0.55(+3.95%)
Apr 09, 2009 13.93 13.98 13.58 13.87 7,773,987 +0.70(+5.31%)
Apr 08, 2009 13.20 13.29 12.86 13.17 6,879,034 +0.58(+4.58%)
Apr 07, 2009 12.60 12.79 12.50 12.59 12,481,458 -0.60(-4.57%)
Apr 06, 2009 13.02 13.29 12.82 13.20 15,878,455 -1.66(-11.19%)
Apr 03, 2009 14.68 15.03 14.58 14.86 10,338,803 +0.26(+1.76%)
Apr 02, 2009 14.55 14.94 14.38 14.60 9,162,322 +0.87(+6.32%)
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.