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

Rio Tinto Plc ADR (NY: RIO )

71.23 +0.48 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 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%)
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.