The closing price for Rio Tinto ADR (RIO) in 2009 was $20.86, on December 31, 2009. It was up 175.5% for the year. The latest price is $90.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $21.16 | $21.24 | $20.82 | $20.86 | 828,000 |
December 30 2009 | $20.87 | $21.15 | $20.82 | $21.15 | 1,256,400 |
December 29 2009 | $21.20 | $21.30 | $20.88 | $20.92 | 1,634,000 |
December 28 2009 | $21.02 | $21.05 | $20.54 | $20.67 | 1,170,800 |
December 24 2009 | $20.71 | $20.94 | $20.71 | $20.84 | 711,600 |
December 23 2009 | $20.44 | $20.55 | $20.30 | $20.51 | 2,288,400 |
December 22 2009 | $20.03 | $20.20 | $19.92 | $20.12 | 1,852,800 |
December 21 2009 | $19.97 | $20.11 | $19.75 | $19.77 | 2,568,800 |
December 18 2009 | $19.90 | $20.02 | $19.52 | $19.73 | 2,162,400 |
December 17 2009 | $19.83 | $19.91 | $19.60 | $19.62 | 3,018,000 |
December 16 2009 | $20.07 | $20.39 | $20.04 | $20.22 | 3,650,000 |
December 15 2009 | $19.70 | $20.06 | $19.66 | $19.76 | 3,161,200 |
December 14 2009 | $19.97 | $20.35 | $19.87 | $20.33 | 3,100,000 |
December 11 2009 | $19.80 | $19.96 | $19.66 | $19.73 | 1,976,000 |
December 10 2009 | $19.64 | $19.84 | $19.47 | $19.61 | 3,106,800 |
December 09 2009 | $19.67 | $19.98 | $19.49 | $19.92 | 2,477,200 |
December 08 2009 | $19.73 | $19.80 | $19.36 | $19.42 | 3,074,000 |
December 07 2009 | $19.82 | $20.33 | $19.82 | $20.08 | 2,280,000 |
December 04 2009 | $20.96 | $20.99 | $19.88 | $20.13 | 4,021,200 |
December 03 2009 | $20.81 | $21.09 | $20.29 | $20.35 | 3,578,000 |
December 02 2009 | $20.94 | $21.29 | $20.89 | $21.29 | 3,567,200 |
December 01 2009 | $20.56 | $20.68 | $20.34 | $20.50 | 2,495,600 |
November 30 2009 | $19.61 | $20.12 | $19.51 | $19.76 | 3,134,800 |
November 27 2009 | $19.38 | $19.93 | $19.36 | $19.80 | 2,558,400 |
November 25 2009 | $20.31 | $20.45 | $20.19 | $20.36 | 4,199,200 |
Daily pricing data for Rio Tinto ADR dates back to 6/28/1990, and may be incomplete.
