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

Rio Tinto Plc ADR (NY: RIO )

66.76 +0.08 (+0.12%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 19, 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 (%)
Mar 31, 2009 14.37 14.60 14.09 14.20 8,065,631 +0.11(+0.80%)
Mar 30, 2009 14.28 14.30 13.83 14.09 9,678,831 -0.66(-4.47%)
Mar 26, 2009 14.49 14.81 14.27 14.75 14,977,014 +1.14(+8.35%)
Mar 25, 2009 13.59 14.06 13.13 13.61 10,940,163 -0.16(-1.16%)
Mar 24, 2009 13.48 14.26 13.21 13.77 13,141,047 -0.30(-2.10%)
Mar 23, 2009 13.89 14.09 13.82 14.06 13,690,314 +1.98(+16.38%)
Mar 20, 2009 12.29 12.47 11.98 12.09 6,001,703 -0.02(-0.18%)
Mar 19, 2009 11.24 12.64 12.03 12.11 12,983,452 +0.46(+3.93%)
Mar 18, 2009 11.24 11.77 10.81 11.65 14,223,286 -0.27(-2.30%)
Mar 17, 2009 11.66 11.96 11.41 11.92 12,226,211 -0.40(-3.28%)
Mar 16, 2009 12.49 12.74 12.23 12.33 10,066,123 -0.17(-1.36%)
Mar 13, 2009 12.82 12.92 12.25 12.50 0 +0.02(+0.18%)
Mar 12, 2009 11.68 12.48 11.53 12.48 10,087,121 +0.42(+3.48%)
Mar 11, 2009 12.09 12.28 11.94 12.06 13,435,616 +0.52(+4.54%)
Mar 10, 2009 11.30 11.74 11.14 11.53 9,398,566 +1.35(+13.27%)
Mar 09, 2009 10.39 10.65 10.11 10.18 6,946,287 -0.67(-6.16%)
Mar 06, 2009 11.09 11.27 10.51 10.85 0 +0.67(+6.56%)
Mar 05, 2009 10.37 10.73 10.13 10.18 8,294,064 -0.73(-6.66%)
Mar 04, 2009 10.57 11.28 10.51 10.91 11,629,331 +1.17(+12.07%)
Mar 02, 2009 10.49 10.58 9.686 9.735 8,389,015 -1.07(-9.89%)
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%)
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.