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

Rio Tinto Plc ADR (NY: RIO )

64.39 -0.79 (-1.21%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 20, 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 (%)
Jan 30, 2009 9.046 9.069 8.424 8.569 0 -0.32(-3.59%)
Jan 29, 2009 8.731 9.019 8.590 8.888 16,571,198 -0.07(-0.82%)
Jan 28, 2009 8.843 9.231 8.743 8.961 17,924,436 -0.18(-1.92%)
Jan 27, 2009 9.137 9.276 8.885 9.137 11,539,575 +0.40(+4.52%)
Jan 26, 2009 8.702 9.154 8.620 8.742 9,583,589 +0.24(+2.79%)
Jan 23, 2009 8.011 8.679 8.011 8.505 9,992,554 +0.04(+0.50%)
Jan 22, 2009 8.534 8.669 8.287 8.463 13,104,129 -0.18(-2.08%)
Jan 21, 2009 8.281 8.642 7.948 8.642 16,729,609 +0.82(+10.51%)
Jan 20, 2009 8.442 8.535 7.804 7.820 14,028,195 -0.95(-10.81%)
Jan 16, 2009 9.081 9.082 8.514 8.769 15,717,085 +0.23(+2.72%)
Jan 15, 2009 8.172 8.693 7.754 8.537 16,851,708 +0.34(+4.12%)
Jan 14, 2009 8.245 8.367 7.787 8.199 19,454,348 -0.88(-9.71%)
Jan 13, 2009 8.694 9.137 8.693 9.081 12,816,158 -0.05(-0.55%)
Jan 12, 2009 9.515 9.646 9.131 9.131 10,666,076 -0.76(-7.66%)
Jan 09, 2009 10.41 10.42 9.611 9.889 17,880,430 -0.83(-7.71%)
Jan 08, 2009 10.26 10.75 10.25 10.71 18,577,276 +0.01(+0.07%)
Jan 07, 2009 11.04 11.20 10.67 10.71 16,949,754 -0.87(-7.51%)
Jan 06, 2009 10.97 11.80 10.78 11.58 29,641,424 +1.55(+15.41%)
Jan 05, 2009 9.868 10.41 9.761 10.03 16,074,422 +0.21(+2.16%)
Jan 02, 2009 9.383 9.830 9.327 9.819 0 +1.04(+11.80%)
Jan 01, 2009 8.423 8.935 8.423 8.783 0 +0.00(+0.00%)
Dec 31, 2008 8.423 8.935 8.423 8.783 7,211,904 +0.17(+2.00%)
Dec 30, 2008 8.244 8.611 8.110 8.611 6,151,162 +0.19(+2.25%)
Dec 29, 2008 8.381 8.433 8.224 8.421 6,910,003 +0.26(+3.13%)
Dec 26, 2008 7.837 8.199 7.837 8.165 3,545,646 +0.11(+1.35%)
Dec 24, 2008 8.098 8.166 7.954 8.057 5,674,936 -0.06(-0.79%)
Dec 23, 2008 8.305 8.423 8.061 8.121 7,633,919 +0.26(+3.25%)
Dec 22, 2008 8.137 8.225 7.804 7.865 13,506,393 -0.56(-6.66%)
Dec 19, 2008 8.497 8.893 8.347 8.426 15,285,807 -0.40(-4.58%)
Dec 18, 2008 9.487 9.517 8.710 8.830 11,940,412 -0.74(-7.77%)
Dec 17, 2008 9.225 9.846 9.214 9.574 12,573,257 -0.18(-1.85%)
Dec 16, 2008 9.148 9.826 9.051 9.755 13,124,255 +0.96(+10.97%)
Dec 15, 2008 9.270 9.545 8.791 8.791 13,161,934 -0.36(-3.90%)
Dec 12, 2008 8.852 9.226 8.693 9.147 0 +0.21(+2.31%)
Dec 11, 2008 9.200 9.409 8.780 8.941 20,162,826 -0.39(-4.22%)
Dec 10, 2008 8.596 9.335 8.467 9.335 37,100,572 +2.11(+29.29%)
Dec 09, 2008 7.121 7.507 6.942 7.220 18,812,462 +0.06(+0.90%)
Dec 08, 2008 6.811 7.309 6.801 7.156 25,793,320 +0.74(+11.57%)
Dec 05, 2008 6.190 6.466 5.887 6.414 0 +0.42(+6.93%)
Dec 04, 2008 5.900 6.661 5.848 5.998 38,265,464 -0.65(-9.74%)
Dec 03, 2008 6.433 6.868 6.357 6.645 33,519,352 -1.07(-13.82%)
Dec 02, 2008 7.907 7.964 7.325 7.711 18,966,794 -0.30(-3.69%)
Dec 01, 2008 8.905 9.028 8.006 8.006 15,560,962 -1.87(-18.95%)
Nov 28, 2008 9.783 10.02 9.631 9.878 7,496,564 +0.15(+1.52%)
Nov 26, 2008 8.780 9.828 8.743 9.730 27,800,298 -0.75(-7.15%)
Nov 25, 2008 10.24 10.70 9.228 10.48 46,126,948 -3.94(-27.33%)
Nov 24, 2008 13.48 14.84 13.28 14.42 29,163,548 +1.47(+11.35%)
Nov 21, 2008 12.51 12.95 11.72 12.95 8,064,599 +1.68(+14.89%)
Nov 20, 2008 12.44 12.44 11.02 11.27 8,270,672 -1.56(-12.15%)
Nov 19, 2008 14.33 14.59 12.83 12.83 5,267,134 -1.55(-10.78%)
Nov 18, 2008 14.30 14.82 13.91 14.38 6,310,099 -0.11(-0.79%)
Nov 17, 2008 14.81 15.23 14.08 14.50 5,205,725 -0.30(-2.04%)
Nov 14, 2008 15.61 16.23 14.80 14.80 0 -1.66(-10.09%)
Nov 13, 2008 14.83 16.46 14.12 16.46 8,708,712 +1.97(+13.62%)
Nov 12, 2008 15.12 15.39 14.47 14.49 6,148,307 -1.73(-10.68%)
Nov 11, 2008 16.32 16.75 15.59 16.22 5,269,068 -0.80(-4.67%)
Nov 10, 2008 17.99 18.12 16.72 17.01 5,999,736 +0.48(+2.92%)
Nov 07, 2008 15.75 16.99 15.70 16.53 0 +0.97(+6.25%)
Nov 06, 2008 16.91 17.27 15.48 15.56 6,668,469 -2.28(-12.76%)
Nov 05, 2008 19.09 19.85 17.78 17.83 4,513,699 -1.93(-9.77%)
Nov 04, 2008 19.13 20.22 18.82 19.77 5,176,661 +2.01(+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.