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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 45.75 46.92 45.74 46.33 2,501,246 +0.05(+0.12%)
Apr 29, 2008 47.06 47.41 46.22 46.28 2,149,310 -2.22(-4.57%)
Apr 28, 2008 49.36 49.38 48.37 48.50 1,831,943 -0.87(-1.77%)
Apr 25, 2008 48.20 49.87 48.00 49.37 2,695,274 +1.07(+2.21%)
Apr 24, 2008 48.23 48.50 47.58 48.30 2,627,078 -2.11(-4.19%)
Apr 23, 2008 49.59 50.66 49.39 50.42 2,186,344 +0.85(+1.71%)
Apr 22, 2008 49.81 50.44 49.24 49.57 2,769,526 -0.27(-0.55%)
Apr 21, 2008 48.45 49.90 48.14 49.84 2,016,975 +1.50(+3.11%)
Apr 18, 2008 47.32 48.35 47.07 48.34 3,176,309 -0.00(-0.01%)
Apr 17, 2008 48.57 48.91 47.77 48.34 2,284,272 -0.98(-1.98%)
Apr 16, 2008 48.61 49.54 48.40 49.32 7,543,663 +1.90(+4.00%)
Apr 15, 2008 46.49 47.42 46.33 47.42 3,316,668 +2.05(+4.52%)
Apr 14, 2008 45.94 46.04 45.25 45.37 1,540,900 -0.22(-0.49%)
Apr 11, 2008 45.20 46.28 45.12 45.59 1,271,412 -0.34(-0.74%)
Apr 10, 2008 45.42 46.36 45.07 45.93 1,416,132 -0.49(-1.06%)
Apr 09, 2008 46.53 47.22 45.96 46.43 2,388,701 -0.03(-0.07%)
Apr 08, 2008 44.17 46.63 44.17 46.46 4,640,858 +1.48(+3.28%)
Apr 07, 2008 45.37 45.94 44.84 44.98 3,849,791 +0.18(+0.40%)
Apr 04, 2008 43.78 45.10 43.63 44.81 2,786,669 +1.75(+4.08%)
Apr 03, 2008 42.34 43.42 42.09 43.05 2,470,196 +0.73(+1.72%)
Apr 02, 2008 41.95 42.32 41.48 42.32 3,709,138 +0.94(+2.28%)
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.