Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Oct 31, 2012 22.24 22.28 21.90 21.93 4,814,912 +0.01(+0.04%)
Oct 26, 2012 22.12 21.92 21.92 21.92 4,462,869 -0.18(-0.83%)
Oct 25, 2012 22.32 22.38 21.86 22.11 5,774,816 +0.21(+0.94%)
Oct 24, 2012 22.13 22.19 21.86 21.90 4,928,908 +0.00(+0.00%)
Oct 23, 2012 21.81 22.03 21.74 21.90 7,352,873 -0.48(-2.14%)
Oct 19, 2012 22.80 22.80 22.28 22.38 6,750,353 -0.48(-2.09%)
Oct 18, 2012 22.66 23.21 22.64 22.86 12,006,644 +0.06(+0.25%)
Oct 17, 2012 22.63 22.82 22.42 22.80 11,049,917 +1.01(+4.63%)
Oct 16, 2012 21.50 21.82 21.44 21.79 7,589,239 +0.58(+2.73%)
Oct 15, 2012 21.03 21.24 20.90 21.21 5,771,014 -0.15(-0.72%)
Oct 12, 2012 21.46 21.62 21.30 21.37 4,086,099 -0.25(-1.14%)
Oct 11, 2012 21.60 21.77 21.45 21.61 6,469,176 +0.44(+2.09%)
Oct 10, 2012 21.39 21.39 20.97 21.17 6,303,279 -0.03(-0.15%)
Oct 09, 2012 21.43 21.54 21.16 21.20 8,190,349 +0.06(+0.29%)
Oct 08, 2012 20.90 21.19 20.80 21.14 5,710,198 +0.15(+0.73%)
Oct 05, 2012 21.40 21.51 20.90 20.98 7,207,278 +0.10(+0.48%)
Oct 04, 2012 20.64 21.02 20.63 20.88 7,192,045 +0.34(+1.67%)
Oct 03, 2012 20.83 20.84 20.51 20.54 6,187,898 -0.18(-0.87%)
Oct 02, 2012 21.09 21.14 20.61 20.72 6,785,298 +0.06(+0.28%)
Oct 01, 2012 20.63 20.93 20.60 20.66 6,990,960 +0.14(+0.71%)
Sep 28, 2012 20.72 20.81 20.46 20.52 6,133,468 -0.29(-1.41%)
Sep 27, 2012 20.45 20.85 20.44 20.81 7,118,941 +0.36(+1.76%)
Sep 26, 2012 20.26 20.59 20.12 20.45 12,457,233 -0.14(-0.66%)
Sep 25, 2012 20.98 21.15 20.58 20.59 10,311,865 -0.57(-2.68%)
Sep 24, 2012 21.20 21.29 21.06 21.15 9,169,466 -0.53(-2.45%)
Sep 21, 2012 21.96 22.03 21.63 21.69 7,615,575 -0.40(-1.81%)
Sep 20, 2012 21.85 22.16 21.71 22.08 7,244,700 -0.48(-2.12%)
Sep 19, 2012 22.55 22.63 22.35 22.56 5,353,476 -0.28(-1.21%)
Sep 18, 2012 22.58 22.90 22.47 22.84 5,800,506 +0.16(+0.72%)
Sep 17, 2012 23.21 23.21 22.63 22.68 7,704,253 -0.66(-2.82%)
Sep 14, 2012 23.34 23.65 23.25 23.34 12,793,522 +0.84(+3.73%)
Sep 13, 2012 21.48 22.59 21.37 22.50 10,034,898 +0.68(+3.10%)
Sep 12, 2012 22.20 22.22 21.65 21.82 8,466,045 +0.18(+0.81%)
Sep 11, 2012 21.41 21.74 21.40 21.65 6,481,325 +0.43(+2.01%)
Sep 10, 2012 21.68 21.78 21.19 21.22 8,004,222 -0.12(-0.58%)
Sep 07, 2012 20.98 21.41 20.93 21.34 13,309,315 +1.35(+6.76%)
Sep 06, 2012 19.53 20.00 19.53 19.99 12,119,819 +0.97(+5.10%)
Sep 05, 2012 18.93 19.10 18.80 19.02 6,111,966 +0.08(+0.44%)
Sep 04, 2012 19.10 19.12 18.87 18.94 5,966,396 -0.29(-1.53%)
Aug 31, 2012 19.17 19.26 18.92 19.23 8,366,947 +0.36(+1.93%)
Aug 30, 2012 18.82 18.98 18.79 18.87 11,033,887 -0.38(-1.96%)
Aug 29, 2012 19.39 19.43 19.21 19.25 7,770,691 -0.68(-3.41%)
Aug 27, 2012 20.18 20.20 19.91 19.93 4,448,562 -0.29(-1.41%)
Aug 24, 2012 20.06 20.34 19.99 20.21 5,039,811 -0.22(-1.05%)
Aug 23, 2012 20.72 20.76 20.40 20.43 5,604,890 -0.40(-1.94%)
Aug 22, 2012 20.67 20.88 20.52 20.83 5,654,704 -0.07(-0.36%)
Aug 21, 2012 21.21 21.38 20.86 20.90 5,470,412 +0.10(+0.46%)
Aug 20, 2012 20.63 20.89 20.57 20.81 4,342,714 -0.04(-0.21%)
Aug 17, 2012 20.88 20.98 20.81 20.85 5,002,985 -0.33(-1.55%)
Aug 16, 2012 21.18 21.25 20.96 21.18 5,914,003 +0.25(+1.17%)
Aug 15, 2012 21.03 21.11 20.85 20.94 7,484,544 -0.63(-2.92%)
Aug 14, 2012 21.61 21.76 21.53 21.56 13,987,459 -0.21(-0.95%)
Aug 13, 2012 21.77 21.91 21.64 21.77 5,118,736 -0.15(-0.69%)
Aug 10, 2012 21.57 21.94 21.50 21.92 5,270,638 +0.12(+0.54%)
Aug 09, 2012 21.64 21.89 21.59 21.81 6,650,614 +0.12(+0.54%)
Aug 08, 2012 21.69 21.88 21.52 21.69 8,965,152 +0.58(+2.77%)
Aug 07, 2012 21.16 21.28 21.02 21.11 6,127,019 +0.13(+0.62%)
Aug 06, 2012 20.86 21.14 20.82 20.98 6,208,391 +0.40(+1.93%)
Aug 03, 2012 20.33 20.66 20.25 20.58 13,479,775 +1.03(+5.29%)
Aug 02, 2012 19.72 19.90 19.31 19.55 7,411,255 -0.58(-2.88%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.