Rio Tinto Plc ADR (NY: RIO )

72.81 +0.68 (+0.94%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 152.91 153.91 151.88 152.62 213,000 +0.10(+0.07%)
Oct 28, 2005 151.34 153.30 150.08 152.52 549,000 +1.82(+1.21%)
Oct 27, 2005 151.12 151.20 148.07 150.70 461,300 +0.96(+0.64%)
Oct 26, 2005 152.00 153.14 149.45 149.74 320,600 -1.26(-0.83%)
Oct 25, 2005 152.10 152.95 149.86 151.00 218,600 -1.25(-0.82%)
Oct 24, 2005 149.50 152.40 149.35 152.25 260,600 +3.44(+2.31%)
Oct 21, 2005 149.27 149.95 146.55 148.81 454,700 -1.31(-0.87%)
Oct 20, 2005 154.00 154.95 148.12 150.12 470,300 -5.09(-3.28%)
Oct 19, 2005 150.96 155.26 150.23 155.21 335,900 +2.26(+1.48%)
Oct 18, 2005 156.39 156.54 152.56 152.95 214,900 -3.05(-1.96%)
Oct 17, 2005 154.00 157.00 153.79 156.00 343,000 -0.35(-0.22%)
Oct 14, 2005 154.86 156.84 153.17 156.35 193,800 +2.36(+1.53%)
Oct 13, 2005 152.70 154.25 151.20 153.99 230,100 -3.16(-2.01%)
Oct 12, 2005 158.76 160.38 155.51 157.15 303,700 -2.72(-1.70%)
Oct 11, 2005 161.25 161.47 159.40 159.87 270,300 -0.35(-0.22%)
Oct 10, 2005 160.79 160.81 159.09 160.22 192,600 +0.56(+0.35%)
Oct 07, 2005 157.52 160.20 156.84 159.66 226,200 +1.11(+0.70%)
Oct 06, 2005 156.00 162.50 157.01 158.55 493,000 +4.24(+2.75%)
Oct 05, 2005 158.05 158.05 154.31 154.31 288,300 -6.94(-4.30%)
Oct 04, 2005 163.00 164.49 160.86 161.25 193,000 -2.52(-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.