Rio Tinto Plc ADR (NY: RIO )

59.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 218.86 221.87 217.59 221.39 305,000 +4.53(+2.09%)
Oct 30, 2006 216.46 218.51 215.90 216.86 246,100 -1.76(-0.81%)
Oct 27, 2006 219.14 220.63 216.73 218.62 269,300 +2.03(+0.94%)
Oct 26, 2006 218.95 219.37 214.69 216.59 241,500 -1.57(-0.72%)
Oct 25, 2006 215.78 218.90 215.51 218.16 332,800 +4.21(+1.97%)
Oct 24, 2006 210.14 214.51 209.55 213.95 300,600 -0.26(-0.12%)
Oct 23, 2006 209.40 214.43 209.05 214.21 345,500 +3.00(+1.42%)
Oct 20, 2006 212.45 212.63 209.94 211.21 376,900 +1.81(+0.86%)
Oct 19, 2006 207.64 211.10 207.47 209.40 514,600 +3.35(+1.63%)
Oct 18, 2006 206.51 207.20 203.82 206.05 514,400 +3.49(+1.72%)
Oct 17, 2006 204.01 204.07 199.76 202.56 444,800 -5.18(-2.49%)
Oct 16, 2006 206.48 208.85 205.42 207.74 504,100 +5.36(+2.65%)
Oct 13, 2006 199.85 204.49 199.66 202.38 532,700 +2.35(+1.17%)
Oct 12, 2006 196.33 200.08 195.66 200.03 613,500 +8.06(+4.20%)
Oct 11, 2006 190.06 194.28 189.58 191.97 515,300 -0.31(-0.16%)
Oct 10, 2006 191.05 192.72 188.93 192.28 748,900 +2.53(+1.33%)
Oct 09, 2006 190.48 192.49 188.72 189.75 470,000 +4.17(+2.25%)
Oct 06, 2006 185.05 186.50 182.63 185.58 604,400 -1.64(-0.88%)
Oct 05, 2006 185.50 187.83 184.77 187.22 538,200 +4.81(+2.64%)
Oct 04, 2006 183.32 185.46 178.70 182.41 856,600 -2.14(-1.16%)
Oct 03, 2006 187.93 188.43 184.07 184.55 493,400 -7.63(-3.97%)
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.