The closing price for Rio Tinto ADR (RIO) between 2007 and 2010 was $28.23, on December 31, 2010. It was up 74.7% in that time. The latest price is $66.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $27.64 | $28.33 | $27.18 | $28.23 | 4,304,300 |
Week of December 20 2010 | $27.38 | $28.01 | $27.11 | $27.73 | 5,313,900 |
Week of December 13 2010 | $27.91 | $28.37 | $26.92 | $27.38 | 10,981,400 |
Week of December 06 2010 | $27.59 | $28.62 | $27.11 | $27.68 | 12,579,900 |
Week of November 29 2010 | $25.30 | $27.70 | $24.71 | $27.61 | 16,619,800 |
Week of November 22 2010 | $26.32 | $26.73 | $25.46 | $25.81 | 6,315,200 |
Week of November 15 2010 | $27.71 | $27.84 | $25.74 | $26.79 | 14,124,800 |
Week of November 08 2010 | $27.44 | $28.50 | $27.14 | $27.38 | 12,848,800 |
Week of November 01 2010 | $25.69 | $28.21 | $25.59 | $27.89 | 9,167,900 |
Week of October 25 2010 | $26.12 | $26.34 | $25.04 | $25.65 | 11,589,800 |
Week of October 18 2010 | $25.49 | $25.87 | $24.30 | $25.35 | 13,342,900 |
Week of October 11 2010 | $24.71 | $26.26 | $23.85 | $26.16 | 11,006,000 |
Week of October 04 2010 | $23.26 | $24.79 | $22.99 | $24.73 | 14,480,800 |
Week of September 27 2010 | $23.14 | $23.75 | $22.76 | $23.57 | 11,701,600 |
Week of September 20 2010 | $22.06 | $23.20 | $21.80 | $23.12 | 13,472,800 |
Week of September 13 2010 | $21.85 | $22.23 | $21.76 | $21.96 | 8,356,600 |
Week of September 06 2010 | $20.87 | $21.74 | $20.62 | $21.36 | 8,427,100 |
Week of August 30 2010 | $19.78 | $21.72 | $19.39 | $21.62 | 13,207,000 |
Week of August 23 2010 | $20.52 | $20.63 | $18.55 | $19.86 | 14,200,300 |
Week of August 16 2010 | $20.08 | $21.02 | $19.89 | $20.11 | 10,968,800 |
Week of August 09 2010 | $21.65 | $21.68 | $19.48 | $20.09 | 10,995,700 |
Week of August 02 2010 | $21.13 | $21.79 | $21.03 | $21.56 | 11,745,900 |
Week of July 26 2010 | $20.21 | $20.97 | $19.97 | $20.28 | 13,625,300 |
Week of July 19 2010 | $18.23 | $20.31 | $17.98 | $20.30 | 16,432,800 |
Week of July 12 2010 | $18.41 | $18.74 | $17.80 | $17.88 | 12,313,100 |
Daily pricing data for Rio Tinto ADR dates back to 6/28/1990, and may be incomplete.
