RTP: Historical Prices for RIO TINTO PLC ADS

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	204.50	206.19	203.00	203.82	494,000	203.82
10-Dec-09	202.80	204.86	201.06	202.50	776,700	202.50
9-Dec-09	203.12	206.35	201.31	205.69	619,300	205.69
8-Dec-09	203.80	204.49	200.00	200.55	768,500	200.55
7-Dec-09	204.65	210.00	204.65	207.41	570,000	207.41
4-Dec-09	216.47	216.75	205.33	207.90	1,005,300	207.90
3-Dec-09	214.92	217.79	209.59	210.20	894,500	210.20
2-Dec-09	216.27	219.89	215.76	219.89	891,800	219.89
1-Dec-09	212.33	213.60	210.02	211.70	623,900	211.70
30-Nov-09	202.50	207.78	201.50	204.10	783,700	204.10
27-Nov-09	200.19	205.79	199.96	204.48	639,600	204.48
25-Nov-09	209.79	211.22	208.55	210.32	1,049,800	210.32
24-Nov-09	217.91	217.91	209.00	209.87	1,593,600	209.87
23-Nov-09	218.04	220.67	212.30	213.87	782,800	213.87
20-Nov-09	207.75	212.35	207.18	211.90	866,400	211.90
19-Nov-09	214.93	216.20	210.99	213.85	858,400	213.85
18-Nov-09	223.00	223.75	218.43	220.00	819,000	220.00
17-Nov-09	218.07	222.14	216.42	221.75	760,500	221.75
16-Nov-09	219.34	222.88	219.34	220.80	1,218,300	220.80
13-Nov-09	206.34	210.97	205.76	210.05	1,103,800	210.05
12-Nov-09	205.41	207.93	202.11	202.80	782,600	202.80
11-Nov-09	210.69	212.50	206.73	208.65	709,200	208.65
10-Nov-09	202.09	207.99	201.92	206.18	876,300	206.18
9-Nov-09	202.85	206.20	201.58	204.73	945,900	204.73
6-Nov-09	189.18	194.68	188.90	193.33	874,000	193.33
5-Nov-09	189.70	192.96	188.77	190.57	517,100	190.57
4-Nov-09	189.11	191.19	186.10	187.22	697,000	187.22
3-Nov-09	179.48	186.29	178.99	185.72	845,300	185.72
2-Nov-09	181.32	186.49	178.55	182.28	936,800	182.28
30-Oct-09	184.79	185.04	175.00	178.03	947,300	178.03
29-Oct-09	182.53	186.69	181.51	185.54	929,000	185.54
28-Oct-09	180.38	181.86	173.70	174.30	1,513,600	174.30
27-Oct-09	193.05	193.34	185.60	186.20	973,700	186.20
26-Oct-09	198.68	201.97	192.00	192.12	960,200	192.12
23-Oct-09	199.05	200.36	194.24	195.21	834,700	195.21
22-Oct-09	195.65	198.26	193.00	198.26	775,800	198.26
21-Oct-09	193.21	202.49	193.21	197.42	1,023,800	197.42
20-Oct-09	198.84	198.84	192.01	194.23	830,100	194.23
19-Oct-09	192.76	197.32	191.42	196.28	708,300	196.28
16-Oct-09	189.50	192.14	188.13	191.25	679,900	191.25
15-Oct-09	192.18	194.92	191.65	193.94	731,200	193.94
14-Oct-09	190.55	194.12	189.00	193.41	1,096,000	193.41
13-Oct-09	182.96	184.00	180.36	182.47	880,500	182.47
12-Oct-09	183.07	185.14	180.45	181.25	639,700	181.25
9-Oct-09	181.34	183.45	180.00	182.62	616,800	182.62
8-Oct-09	181.69	184.50	180.12	182.52	1,028,200	182.52
7-Oct-09	174.52	176.56	173.19	176.20	771,900	176.20
6-Oct-09	170.03	175.95	168.85	174.02	1,100,000	174.02
5-Oct-09	162.32	167.50	161.50	166.68	674,100	166.68
2-Oct-09	158.31	162.53	157.34	160.88	1,024,300	160.88
1-Oct-09	168.46	168.46	163.00	163.48	652,800	163.48
30-Sep-09	172.90	173.81	167.73	170.29	789,200	170.29
29-Sep-09	169.81	172.70	168.51	171.76	638,600	171.76
28-Sep-09	167.03	173.22	166.87	171.40	490,400	171.40
25-Sep-09	168.25	170.62	167.09	167.89	664,200	167.89
24-Sep-09	176.34	176.97	169.00	171.12	947,100	171.12
23-Sep-09	180.61	181.68	176.36	176.41	679,900	176.41
22-Sep-09	179.02	180.00	178.05	179.14	599,400	179.14
21-Sep-09	173.03	175.20	171.38	174.23	820,800	174.23
18-Sep-09	180.64	181.24	178.50	179.05	987,200	179.05
17-Sep-09	179.16	182.61	179.00	180.10	853,700	180.10
16-Sep-09	181.30	183.37	179.50	182.63	1,130,100	182.63
15-Sep-09	174.37	177.48	173.00	176.75	713,400	176.75
14-Sep-09	170.28	174.15	170.06	173.57	495,700	173.57
11-Sep-09	176.40	177.56	171.85	174.29	671,500	174.29
10-Sep-09	168.84	172.34	166.98	172.20	597,400	172.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions