Rio Tinto Plc ADR (NY: RIO )

69.53 +0.89 (+1.30%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 121.73 123.89 121.24 123.56 1,055,532 +0.69(+0.56%)
Jan 30, 2007 121.74 123.20 121.08 122.86 883,868 +2.68(+2.23%)
Jan 29, 2007 119.43 121.01 119.43 120.19 898,567 -0.77(-0.64%)
Jan 26, 2007 121.39 121.54 119.44 120.96 509,042 -1.01(-0.82%)
Jan 25, 2007 124.85 124.98 121.22 121.96 612,985 -3.18(-2.54%)
Jan 24, 2007 123.41 125.73 123.11 125.14 976,787 +3.56(+2.93%)
Jan 23, 2007 118.27 121.61 118.04 121.58 752,801 +5.06(+4.35%)
Jan 22, 2007 117.72 117.89 115.94 116.52 431,872 -0.78(-0.66%)
Jan 19, 2007 115.55 117.95 115.19 117.30 1,009,335 +2.51(+2.19%)
Jan 18, 2007 116.10 116.25 114.09 114.78 2,563,935 -0.38(-0.33%)
Jan 17, 2007 113.38 115.44 113.29 115.16 2,001,871 +0.26(+0.23%)
Jan 16, 2007 114.50 115.40 114.04 114.90 674,581 -3.07(-2.60%)
Jan 12, 2007 116.79 118.68 116.79 117.97 566,963 +0.28(+0.24%)
Jan 11, 2007 114.93 118.09 114.78 117.69 1,022,284 +2.88(+2.51%)
Jan 10, 2007 112.76 115.52 112.03 114.81 988,686 +1.71(+1.52%)
Jan 09, 2007 113.01 113.51 112.18 113.09 771,875 -0.25(-0.22%)
Jan 08, 2007 112.16 113.42 111.56 113.34 985,186 +2.70(+2.44%)
Jan 05, 2007 111.38 111.86 110.21 110.64 1,022,984 -2.09(-1.85%)
Jan 04, 2007 113.72 114.16 112.04 112.73 1,299,116 -3.91(-3.35%)
Jan 03, 2007 120.01 120.01 115.53 116.64 1,425,808 -4.80(-3.95%)
Dec 29, 2006 121.84 121.96 120.67 121.43 142,965 -0.86(-0.70%)
Dec 28, 2006 122.86 122.86 121.60 122.29 395,824 +0.68(+0.56%)
Dec 27, 2006 119.86 121.94 119.86 121.61 305,705 +2.53(+2.13%)
Dec 26, 2006 118.86 120.19 118.21 119.08 196,512 +0.94(+0.80%)
Dec 22, 2006 118.69 119.43 117.28 118.13 327,054 -0.02(-0.01%)
Dec 21, 2006 122.50 122.64 117.94 118.15 1,283,367 -3.65(-3.00%)
Dec 20, 2006 123.14 123.64 121.78 121.80 498,543 -3.09(-2.47%)
Dec 19, 2006 122.97 125.19 122.97 124.89 380,950 +2.17(+1.76%)
Dec 18, 2006 125.24 125.33 122.67 122.72 555,939 -3.34(-2.65%)
Dec 15, 2006 129.07 129.11 125.37 126.06 504,667 -1.59(-1.24%)
Dec 14, 2006 126.98 127.82 126.58 127.65 790,949 +2.27(+1.81%)
Dec 13, 2006 124.07 125.70 123.32 125.39 585,687 +2.79(+2.27%)
Dec 12, 2006 123.49 124.11 121.72 122.60 690,155 -0.16(-0.13%)
Dec 11, 2006 122.20 123.24 121.87 122.75 458,995 -0.35(-0.28%)
Dec 08, 2006 123.86 124.74 122.14 123.10 838,546 -2.14(-1.71%)
Dec 07, 2006 126.54 127.65 125.04 125.24 840,296 -1.47(-1.16%)
Dec 06, 2006 126.58 127.94 125.61 126.70 728,303 -1.59(-1.24%)
Dec 05, 2006 127.34 128.76 126.99 128.29 943,014 +2.70(+2.15%)
Dec 04, 2006 123.71 126.06 122.96 125.60 492,943 +2.93(+2.39%)
Dec 01, 2006 122.51 124.13 121.47 122.67 660,057 +0.03(+0.03%)
Nov 30, 2006 123.23 123.49 121.55 122.63 639,758 +1.67(+1.38%)
Nov 29, 2006 119.13 121.32 119.09 120.96 736,177 +2.39(+2.01%)
Nov 28, 2006 118.61 119.55 117.45 118.57 654,807 +0.52(+0.44%)
Nov 27, 2006 119.34 120.29 117.68 118.05 679,831 -2.33(-1.93%)
Nov 24, 2006 119.35 120.78 119.26 120.38 347,702 +0.55(+0.46%)
Nov 22, 2006 120.04 120.60 118.13 119.83 980,637 +0.60(+0.50%)
Nov 21, 2006 117.72 119.39 117.04 119.23 983,261 +1.79(+1.53%)
Nov 20, 2006 118.70 121.15 117.27 117.44 1,502,103 +0.69(+0.59%)
Nov 17, 2006 115.24 116.88 114.68 116.75 1,296,666 -0.92(-0.79%)
Nov 16, 2006 121.70 121.78 117.57 117.67 889,117 -2.08(-1.73%)
Nov 15, 2006 118.45 120.97 118.06 119.75 1,269,543 -1.01(-0.84%)
Nov 14, 2006 121.57 121.81 119.58 120.76 768,550 -0.97(-0.79%)
Nov 13, 2006 119.24 122.09 119.14 121.72 1,224,221 -3.69(-2.94%)
Nov 10, 2006 128.21 128.21 124.65 125.41 1,049,757 -4.23(-3.27%)
Nov 09, 2006 128.59 131.23 127.93 129.64 842,745 -0.31(-0.24%)
Nov 08, 2006 128.49 130.58 128.20 129.96 568,013 -1.40(-1.07%)
Nov 07, 2006 131.80 132.09 130.75 131.36 701,704 +1.53(+1.18%)
Nov 06, 2006 127.78 129.98 127.57 129.83 859,719 +2.28(+1.79%)
Nov 03, 2006 127.59 128.26 126.91 127.55 437,121 -0.75(-0.58%)
Nov 02, 2006 127.41 129.14 127.27 128.30 764,175 +0.81(+0.63%)
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.