The closing price for Rio Tinto ADR (RIO) in 2008 was $7.09, on December 31, 2008. It was down 78.6% for the year. The latest price is $85.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.80 | $7.21 | $6.80 | $7.09 | 2,849,600 |
December 30 2008 | $6.65 | $6.95 | $6.54 | $6.95 | 2,430,800 |
December 29 2008 | $6.76 | $6.80 | $6.64 | $6.79 | 2,730,400 |
December 26 2008 | $6.32 | $6.62 | $6.32 | $6.59 | 1,401,200 |
December 24 2008 | $6.53 | $6.59 | $6.42 | $6.50 | 2,242,400 |
December 23 2008 | $6.70 | $6.80 | $6.50 | $6.55 | 3,030,000 |
December 22 2008 | $6.57 | $6.64 | $6.30 | $6.35 | 5,336,800 |
December 19 2008 | $6.86 | $7.18 | $6.74 | $6.80 | 6,040,000 |
December 18 2008 | $7.65 | $7.68 | $7.03 | $7.12 | 4,718,000 |
December 17 2008 | $7.44 | $7.95 | $7.43 | $7.73 | 4,959,600 |
December 16 2008 | $7.38 | $7.93 | $7.30 | $7.87 | 5,186,000 |
December 15 2008 | $7.48 | $7.70 | $7.09 | $7.09 | 5,200,800 |
December 12 2008 | $7.14 | $7.44 | $7.01 | $7.38 | 5,944,800 |
December 11 2008 | $7.42 | $7.59 | $7.09 | $7.21 | 7,966,800 |
December 10 2008 | $6.94 | $7.53 | $6.83 | $7.53 | 14,659,600 |
December 09 2008 | $5.75 | $6.06 | $5.60 | $5.83 | 7,433,600 |
December 08 2008 | $5.50 | $5.90 | $5.49 | $5.77 | 10,191,600 |
December 05 2008 | $4.99 | $5.22 | $4.75 | $5.18 | 11,819,600 |
December 04 2008 | $4.76 | $5.37 | $4.72 | $4.84 | 15,119,600 |
December 03 2008 | $5.28 | $5.54 | $5.13 | $5.36 | 13,244,400 |
December 02 2008 | $6.38 | $6.43 | $5.91 | $6.22 | 7,494,400 |
December 01 2008 | $7.19 | $7.28 | $6.46 | $6.46 | 6,148,400 |
November 28 2008 | $7.89 | $8.09 | $7.77 | $7.97 | 2,955,600 |
November 26 2008 | $7.08 | $7.93 | $7.05 | $7.85 | 10,984,800 |
November 25 2008 | $8.27 | $8.63 | $7.45 | $8.46 | 18,226,000 |
Daily pricing data for Rio Tinto ADR dates back to 6/28/1990, and may be incomplete.
