Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

60.20 +0.22 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Oct 03, 2005 161.28 163.99 161.28 163.77 167,600 -0.53(-0.32%)
Sep 30, 2005 163.01 165.49 162.85 164.30 286,900 -0.93(-0.56%)
Sep 29, 2005 163.13 165.45 162.71 165.23 205,200 -1.67(-1.00%)
Sep 28, 2005 165.50 167.38 165.16 166.90 256,100 +6.25(+3.89%)
Sep 27, 2005 160.40 160.89 159.74 160.65 194,900 -1.43(-0.88%)
Sep 26, 2005 159.50 163.53 158.94 162.08 301,000 +5.43(+3.47%)
Sep 23, 2005 156.65 157.06 154.03 156.65 239,600 +0.15(+0.10%)
Sep 22, 2005 156.80 157.57 155.09 156.50 424,700 -0.35(-0.22%)
Sep 21, 2005 155.03 157.60 154.51 156.85 229,700 +3.13(+2.04%)
Sep 20, 2005 157.89 158.08 153.72 153.72 294,800 -1.03(-0.67%)
Sep 19, 2005 154.75 157.90 154.51 154.75 352,800 -1.12(-0.72%)
Sep 16, 2005 155.45 155.91 154.92 155.87 384,300 +4.66(+3.08%)
Sep 15, 2005 149.50 151.25 149.05 151.21 415,100 +3.93(+2.67%)
Sep 14, 2005 145.94 147.64 145.89 147.28 185,600 +3.28(+2.28%)
Sep 13, 2005 144.51 145.12 143.66 144.00 151,800 -0.86(-0.59%)
Sep 12, 2005 144.25 145.99 144.04 144.86 133,900 -0.46(-0.32%)
Sep 09, 2005 143.45 145.82 143.45 145.32 124,200 +1.99(+1.39%)
Sep 08, 2005 143.50 143.97 142.32 143.33 107,100 -0.42(-0.29%)
Sep 07, 2005 143.87 145.16 143.60 143.75 201,000 -1.12(-0.77%)
Sep 06, 2005 144.44 145.38 143.93 144.87 265,500 -2.01(-1.37%)
Sep 02, 2005 146.65 147.75 146.51 146.88 87,800 -0.29(-0.20%)
Sep 01, 2005 147.17 148.70 146.06 147.17 138,500 +4.02(+2.81%)
Aug 31, 2005 140.42 143.15 140.11 143.15 186,200 +2.90(+2.07%)
Aug 30, 2005 140.34 140.52 139.38 140.25 199,000 -2.12(-1.49%)
Aug 29, 2005 141.00 142.45 139.30 142.37 157,800 +0.87(+0.61%)
Aug 26, 2005 142.09 142.13 140.55 141.50 175,400 -0.59(-0.42%)
Aug 25, 2005 140.20 142.77 140.20 142.09 388,900 +0.02(+0.01%)
Aug 24, 2005 143.01 143.01 140.68 142.07 422,000 -4.28(-2.92%)
Aug 23, 2005 147.35 147.80 146.22 146.35 156,200 -2.27(-1.53%)
Aug 22, 2005 146.65 148.90 146.51 148.62 245,400 +5.91(+4.14%)
Aug 19, 2005 143.55 143.76 142.64 142.71 192,900 +1.08(+0.76%)
Aug 18, 2005 142.71 143.02 141.00 141.63 220,500 -1.22(-0.85%)
Aug 17, 2005 144.61 144.64 142.49 142.85 304,600 -3.56(-2.43%)
Aug 16, 2005 147.46 148.04 146.40 146.41 258,800 -3.64(-2.43%)
Aug 15, 2005 150.59 150.71 149.70 150.05 178,400 -0.19(-0.13%)
Aug 12, 2005 150.33 151.01 149.09 150.24 203,100 +1.24(+0.83%)
Aug 11, 2005 148.24 149.35 148.21 149.00 181,400 +2.78(+1.90%)
Aug 10, 2005 145.85 147.66 145.06 146.22 190,500 +0.05(+0.03%)
Aug 09, 2005 147.14 147.33 145.70 146.17 284,900 +2.20(+1.53%)
Aug 08, 2005 144.75 144.97 143.50 143.97 140,700 +3.08(+2.19%)
Aug 05, 2005 142.00 142.51 140.31 140.89 202,000 +0.76(+0.54%)
Aug 04, 2005 141.11 141.80 139.85 140.13 175,700 -1.37(-0.97%)
Aug 03, 2005 140.52 142.90 140.52 141.50 275,100 +6.08(+4.49%)
Aug 02, 2005 135.50 137.82 135.30 135.42 83,600 +1.52(+1.14%)
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.