Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 87.38 87.95 86.79 87.22 372,726 +0.06(+0.07%)
Oct 28, 2005 86.49 87.61 85.77 87.16 960,688 +1.04(+1.21%)
Oct 27, 2005 86.36 86.41 84.62 86.12 807,223 +0.55(+0.64%)
Oct 26, 2005 86.86 87.51 85.41 85.57 561,014 -0.72(-0.83%)
Oct 25, 2005 86.92 87.41 85.64 86.29 382,525 -0.71(-0.82%)
Oct 24, 2005 85.43 87.09 85.35 87.01 456,020 +1.97(+2.31%)
Oct 21, 2005 85.30 85.69 83.75 85.04 795,673 -0.75(-0.87%)
Oct 20, 2005 88.01 88.55 84.65 85.79 822,972 -2.91(-3.28%)
Oct 19, 2005 86.27 88.73 85.85 88.70 587,787 +1.29(+1.48%)
Oct 18, 2005 89.37 89.46 87.18 87.41 376,050 -1.74(-1.96%)
Oct 17, 2005 88.01 89.72 87.89 89.15 600,211 -0.20(-0.22%)
Oct 14, 2005 88.50 89.63 87.53 89.35 339,128 +1.35(+1.53%)
Oct 13, 2005 87.26 88.15 86.41 88.00 402,649 -1.81(-2.01%)
Oct 12, 2005 90.73 91.65 88.87 89.81 531,440 -1.55(-1.70%)
Oct 11, 2005 92.15 92.27 91.09 91.36 472,994 -0.20(-0.22%)
Oct 10, 2005 91.89 91.90 90.91 91.56 337,028 +0.32(+0.35%)
Oct 07, 2005 90.02 91.55 89.63 91.24 395,824 +0.63(+0.70%)
Oct 06, 2005 89.15 92.86 89.73 90.61 862,694 +2.42(+2.75%)
Oct 05, 2005 90.32 90.32 88.18 88.18 504,492 -3.97(-4.30%)
Oct 04, 2005 93.15 94.00 91.93 92.15 337,728 -1.44(-1.54%)
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.