Rio Tinto Plc ADR (NY: RIO )

62.94 USD +0.61 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 368.07 375.00 364.90 375.00 460,100 +15.00(+4.17%)
Oct 30, 2007 365.92 368.15 359.81 360.00 439,600 -12.64(-3.39%)
Oct 29, 2007 374.36 376.40 367.85 372.64 469,000 +4.64(+1.26%)
Oct 26, 2007 362.49 369.99 359.88 368.00 458,400 +16.48(+4.69%)
Oct 25, 2007 345.43 353.88 342.69 351.52 434,800 +10.86(+3.19%)
Oct 24, 2007 344.95 345.31 332.25 340.66 510,000 -8.00(-2.29%)
Oct 23, 2007 343.47 348.66 340.00 348.66 460,200 +14.36(+4.30%)
Oct 22, 2007 327.84 334.61 325.56 334.30 783,400 -6.84(-2.01%)
Oct 19, 2007 352.14 352.23 341.14 341.14 549,100 -13.36(-3.77%)
Oct 18, 2007 351.38 357.81 350.00 354.50 419,700 +2.43(+0.69%)
Oct 17, 2007 353.67 356.55 348.04 352.07 610,000 -7.73(-2.15%)
Oct 16, 2007 361.15 361.85 357.86 359.80 390,400 -4.70(-1.29%)
Oct 15, 2007 374.28 375.79 361.72 364.50 431,500 -7.90(-2.12%)
Oct 12, 2007 367.37 373.75 364.41 372.40 498,700 +7.34(+2.01%)
Oct 11, 2007 371.55 374.71 360.00 365.06 839,100 +3.26(+0.90%)
Oct 10, 2007 353.05 364.46 352.16 361.80 832,500 +13.41(+3.85%)
Oct 09, 2007 339.25 350.99 338.40 348.39 458,300 +8.33(+2.45%)
Oct 08, 2007 342.10 342.70 337.89 340.06 350,500 -8.49(-2.44%)
Oct 05, 2007 344.06 352.25 343.37 348.55 448,800 +10.28(+3.04%)
Oct 04, 2007 335.50 341.39 333.87 338.27 337,500 +0.48(+0.14%)
Oct 03, 2007 344.41 344.98 337.00 337.79 501,000 -10.46(-3.00%)
Oct 02, 2007 346.18 349.38 340.80 348.25 619,800 -9.75(-2.72%)
Oct 01, 2007 348.42 360.40 347.97 358.00 483,500 +14.60(+4.25%)
Sep 28, 2007 343.16 347.98 340.38 343.40 489,000 +4.80(+1.42%)
Sep 27, 2007 334.50 341.92 333.81 338.60 364,800 +8.28(+2.51%)
Sep 26, 2007 332.04 333.00 325.61 330.32 452,300 -2.48(-0.75%)
Sep 25, 2007 328.20 333.06 327.67 332.80 523,500 -10.04(-2.93%)
Sep 24, 2007 340.28 346.12 336.80 342.84 690,506 +14.25(+4.34%)
Sep 21, 2007 325.00 329.24 323.19 328.59 362,500 +5.09(+1.57%)
Sep 20, 2007 316.60 323.50 315.86 323.50 461,200 +10.67(+3.41%)
Sep 19, 2007 309.80 318.93 310.79 312.83 516,600 +3.03(+0.98%)
Sep 18, 2007 294.81 311.99 293.34 309.80 737,000 +17.29(+5.91%)
Sep 17, 2007 292.39 295.67 290.28 292.51 397,500 -6.34(-2.12%)
Sep 14, 2007 298.12 301.25 294.22 298.85 456,400 -4.15(-1.37%)
Sep 13, 2007 298.74 305.70 297.96 303.00 374,500 +5.00(+1.68%)
Sep 12, 2007 295.24 299.47 293.62 298.00 599,500 -3.78(-1.25%)
Sep 11, 2007 294.35 303.78 293.90 301.78 507,400 +12.53(+4.33%)
Sep 10, 2007 296.62 297.02 287.39 289.25 421,400 -5.50(-1.87%)
Sep 07, 2007 293.35 299.32 290.23 294.75 779,900 -6.77(-2.25%)
Sep 06, 2007 297.70 305.00 296.43 301.52 1,351,300 +15.71(+5.50%)
Sep 05, 2007 285.01 291.81 282.27 285.81 510,400 +1.71(+0.60%)
Sep 04, 2007 279.41 286.69 275.66 284.10 428,700 +9.30(+3.38%)
Aug 31, 2007 273.55 279.95 273.87 274.80 432,500 +10.40(+3.93%)
Aug 30, 2007 260.24 268.07 260.15 264.40 255,500 -2.57(-0.96%)
Aug 29, 2007 263.35 268.22 258.93 266.97 439,700 +7.48(+2.88%)
Aug 28, 2007 266.04 267.55 257.71 259.49 468,700 -12.50(-4.60%)
Aug 27, 2007 274.00 276.85 270.07 271.99 271,100 -2.03(-0.74%)
Aug 24, 2007 267.79 274.54 266.06 274.02 440,400 +12.42(+4.75%)
Aug 23, 2007 268.51 269.08 257.80 261.60 461,800 +2.20(+0.85%)
Aug 22, 2007 259.28 262.40 257.89 259.40 704,300 +14.87(+6.08%)
Aug 21, 2007 242.80 246.50 242.10 244.53 362,000 -1.88(-0.76%)
Aug 20, 2007 249.25 251.67 239.06 246.41 407,900 +1.71(+0.70%)
Aug 17, 2007 247.16 254.15 229.55 244.70 764,000 +10.05(+4.28%)
Aug 16, 2007 238.08 237.00 221.85 234.65 1,223,800 -8.35(-3.44%)
Aug 15, 2007 248.18 255.29 243.00 243.00 551,700 -8.47(-3.37%)
Aug 14, 2007 259.28 259.28 250.03 251.47 319,500 -5.38(-2.09%)
Aug 13, 2007 260.73 261.90 256.44 256.85 314,800 -8.15(-3.08%)
Aug 10, 2007 249.16 265.00 243.00 265.00 763,000 +8.80(+3.43%)
Aug 09, 2007 259.76 262.57 252.86 256.20 686,300 -12.30(-4.58%)
Aug 08, 2007 266.46 273.32 265.88 268.50 492,300 +0.17(+0.06%)
Aug 07, 2007 257.31 271.18 257.31 268.33 422,900 +5.08(+1.93%)
Aug 06, 2007 265.80 266.14 256.25 263.25 707,800 -1.90(-0.72%)
Aug 03, 2007 268.47 276.10 263.95 265.15 399,400 -10.95(-3.97%)
Aug 02, 2007 275.40 281.78 269.88 276.10 795,900 -1.95(-0.70%)
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.