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 (%)
Feb 29, 2008 45.77 45.78 44.37 44.80 3,116,908 -0.94(-2.06%)
Feb 28, 2008 45.30 46.14 44.98 45.74 1,934,405 +0.20(+0.44%)
Feb 27, 2008 44.86 46.11 44.84 45.54 2,903,038 +0.39(+0.86%)
Feb 26, 2008 44.71 45.49 44.23 45.15 2,100,305 -0.37(-0.81%)
Feb 25, 2008 44.68 45.72 43.98 45.52 2,646,149 +0.46(+1.03%)
Feb 22, 2008 44.87 45.18 43.60 45.06 2,940,499 +0.47(+1.06%)
Feb 21, 2008 45.15 45.61 44.53 44.58 3,171,796 +0.07(+0.17%)
Feb 20, 2008 43.16 44.66 43.16 44.51 2,535,927 -0.56(-1.25%)
Feb 19, 2008 44.75 45.73 44.56 45.07 5,404,528 +2.14(+4.97%)
Feb 18, 2008 42.57 43.00 42.29 42.94 0 +0.00(+0.00%)
Feb 15, 2008 42.57 43.00 42.29 42.94 1,682,100 +0.17(+0.40%)
Feb 14, 2008 43.80 43.95 42.50 42.77 2,877,821 -0.51(-1.18%)
Feb 13, 2008 42.88 43.28 41.92 43.28 2,543,859 +1.07(+2.52%)
Feb 12, 2008 42.00 42.79 41.73 42.21 4,539,452 +1.60(+3.93%)
Feb 11, 2008 40.38 40.94 39.85 40.62 3,855,918 -0.12(-0.30%)
Feb 08, 2008 40.29 41.17 40.22 40.74 4,111,357 -0.39(-0.94%)
Feb 07, 2008 40.35 41.50 39.95 41.13 5,311,165 +0.77(+1.91%)
Feb 06, 2008 41.90 42.02 39.91 40.36 7,850,460 -1.20(-2.88%)
Feb 05, 2008 41.86 42.56 41.37 41.55 5,328,602 -1.05(-2.47%)
Feb 04, 2008 43.38 43.38 42.49 42.60 3,792,195 -0.87(-2.00%)
Feb 01, 2008 44.36 44.92 42.88 43.48 9,386,441 +3.36(+8.37%)
Jan 31, 2008 37.97 40.12 37.81 40.12 4,648,801 +2.27(+6.01%)
Jan 30, 2008 37.86 38.43 37.15 37.85 4,599,472 +0.66(+1.77%)
Jan 29, 2008 36.62 37.31 35.98 37.19 5,811,838 +0.56(+1.53%)
Jan 28, 2008 35.38 36.94 34.90 36.63 3,937,412 +0.18(+0.50%)
Jan 25, 2008 36.94 37.15 36.05 36.45 4,412,392 +1.55(+4.43%)
Jan 24, 2008 34.25 35.34 34.10 34.90 5,146,086 +0.91(+2.69%)
Jan 23, 2008 31.43 34.01 31.13 33.99 5,422,563 +1.32(+4.05%)
Jan 22, 2008 30.60 33.22 30.60 32.66 12,272,610 -3.57(-9.85%)
Jan 21, 2008 36.01 37.11 35.06 36.23 0 +0.00(+0.00%)
Jan 18, 2008 36.01 37.11 35.06 36.23 5,907,179 +2.36(+6.98%)
Jan 17, 2008 35.46 35.88 33.63 33.87 5,321,136 -1.43(-4.04%)
Jan 16, 2008 37.07 37.40 35.29 35.29 5,339,324 -2.55(-6.75%)
Jan 15, 2008 39.55 39.64 37.80 37.85 4,421,643 -2.35(-5.84%)
Jan 14, 2008 39.92 40.27 39.56 40.19 1,726,763 +0.92(+2.34%)
Jan 11, 2008 38.76 39.80 38.52 39.27 3,163,478 -0.70(-1.75%)
Jan 10, 2008 38.97 40.17 38.74 39.98 2,667,795 +0.94(+2.40%)
Jan 09, 2008 38.58 39.25 37.96 39.04 2,132,207 +0.19(+0.48%)
Jan 08, 2008 40.17 40.57 38.84 38.85 2,275,234 -0.81(-2.04%)
Jan 07, 2008 39.64 39.77 38.77 39.66 2,978,862 -0.44(-1.10%)
Jan 04, 2008 41.75 41.75 39.85 40.10 4,247,009 -2.12(-5.02%)
Jan 03, 2008 41.19 42.42 41.15 42.22 2,929,401 +0.85(+2.05%)
Jan 02, 2008 41.52 41.69 40.87 41.38 1,134,066 -0.02(-0.05%)
Jan 01, 2008 41.41 41.77 41.14 41.40 0 +0.00(+0.00%)
Dec 31, 2007 41.41 41.77 41.14 41.40 888,091 -0.11(-0.26%)
Dec 28, 2007 42.66 42.75 41.50 41.50 1,256,744 -0.53(-1.27%)
Dec 27, 2007 42.23 42.47 41.73 42.04 1,577,417 -1.19(-2.76%)
Dec 26, 2007 42.92 43.28 42.48 43.23 1,261,887 +1.03(+2.43%)
Dec 24, 2007 42.00 43.06 41.98 42.20 1,089,089 +0.77(+1.85%)
Dec 21, 2007 41.41 41.92 40.83 41.44 4,503,289 +1.54(+3.87%)
Dec 20, 2007 40.26 40.32 39.69 39.89 3,420,773 -0.48(-1.18%)
Dec 19, 2007 39.77 40.51 39.68 40.37 3,314,964 -0.10(-0.25%)
Dec 18, 2007 40.84 40.90 39.65 40.47 3,081,111 +0.89(+2.26%)
Dec 17, 2007 39.95 40.09 39.53 39.58 5,817,498 -2.08(-4.98%)
Dec 14, 2007 41.17 42.00 40.84 41.65 5,122,157 -1.53(-3.54%)
Dec 13, 2007 43.56 43.75 42.31 43.18 3,472,830 -1.55(-3.47%)
Dec 12, 2007 45.71 46.24 44.42 44.74 3,552,377 -0.12(-0.26%)
Dec 11, 2007 45.72 46.68 44.61 44.85 3,831,471 -2.24(-4.76%)
Dec 10, 2007 47.20 47.67 46.45 47.09 5,511,280 +0.96(+2.07%)
Dec 07, 2007 45.74 46.19 45.45 46.14 1,919,118 +0.45(+0.98%)
Dec 06, 2007 44.43 45.69 43.34 45.69 3,915,837 +0.49(+1.08%)
Dec 05, 2007 45.60 45.80 44.68 45.20 2,498,598 -0.02(-0.03%)
Dec 04, 2007 44.31 45.61 44.19 45.22 3,838,400 +0.91(+2.06%)
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.