Rio Tinto Plc ADR (NY: RIO )

65.20 -0.53 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 268.14 273.49 264.42 267.15 940,317 +3.70(+1.41%)
Nov 29, 2007 258.35 268.81 254.41 263.44 690,470 +7.03(+2.74%)
Nov 28, 2007 246.99 258.29 246.99 256.42 664,294 +12.54(+5.14%)
Nov 27, 2007 243.16 245.15 239.04 243.87 593,817 +0.78(+0.32%)
Nov 26, 2007 254.12 254.87 242.04 243.10 660,887 -6.09(-2.44%)
Nov 23, 2007 248.78 252.49 246.94 249.19 626,267 +17.33(+7.47%)
Nov 21, 2007 234.85 236.44 227.30 231.86 2,149,649 -10.90(-4.49%)
Nov 20, 2007 241.80 247.72 236.60 242.76 1,015,498 +5.01(+2.11%)
Nov 19, 2007 247.63 248.10 233.76 237.76 695,064 -15.07(-5.96%)
Nov 16, 2007 258.03 258.03 251.04 252.83 546,316 +0.84(+0.33%)
Nov 15, 2007 253.51 257.66 246.72 251.99 724,549 -9.80(-3.74%)
Nov 14, 2007 261.50 264.58 257.73 261.79 749,532 +6.20(+2.43%)
Nov 13, 2007 257.69 258.30 252.45 255.59 945,803 +6.50(+2.61%)
Nov 12, 2007 274.30 274.30 248.02 249.09 3,883,609 -24.28(-8.88%)
Nov 09, 2007 272.15 276.71 265.70 273.36 3,217,030 +21.80(+8.67%)
Nov 08, 2007 261.34 262.23 247.27 251.56 6,524,162 +47.26(+23.13%)
Nov 07, 2007 212.34 212.75 203.50 204.30 1,149,161 -6.00(-2.85%)
Nov 06, 2007 208.26 210.92 205.17 210.30 1,246,833 +9.45(+4.71%)
Nov 05, 2007 199.34 201.87 197.70 200.85 1,512,315 -11.01(-5.20%)
Nov 02, 2007 207.56 211.86 204.49 211.86 868,469 +5.73(+2.78%)
Nov 01, 2007 208.18 211.43 204.68 206.13 982,561 -8.17(-3.81%)
Oct 31, 2007 210.34 214.30 208.53 214.30 805,123 +8.57(+4.17%)
Oct 30, 2007 209.11 210.38 205.62 205.73 769,250 -7.22(-3.39%)
Oct 29, 2007 213.93 215.10 210.21 212.95 820,697 +2.65(+1.26%)
Oct 26, 2007 207.15 211.44 205.66 210.30 802,148 +9.42(+4.69%)
Oct 25, 2007 197.40 202.23 195.84 200.88 760,851 +6.21(+3.19%)
Oct 24, 2007 197.13 197.33 189.87 194.68 892,442 -4.57(-2.29%)
Oct 23, 2007 196.28 199.25 194.30 199.25 805,298 +8.21(+4.30%)
Oct 22, 2007 187.35 191.22 186.05 191.04 1,370,862 -3.91(-2.01%)
Oct 19, 2007 201.24 201.29 194.95 194.95 960,863 -7.63(-3.77%)
Oct 18, 2007 200.80 204.48 200.01 202.58 734,427 +1.39(+0.69%)
Oct 17, 2007 202.11 203.76 198.89 201.20 1,067,431 -4.42(-2.15%)
Oct 16, 2007 206.38 206.78 204.50 205.61 683,156 -2.69(-1.29%)
Oct 15, 2007 213.89 214.75 206.71 208.30 755,076 -4.51(-2.12%)
Oct 12, 2007 209.94 213.59 208.25 212.81 872,669 +4.19(+2.01%)
Oct 11, 2007 212.33 214.13 205.73 208.62 1,468,330 +1.86(+0.90%)
Oct 10, 2007 201.76 208.28 201.25 206.76 1,456,781 +7.66(+3.85%)
Oct 09, 2007 193.87 200.58 193.38 199.09 801,973 +4.76(+2.45%)
Oct 08, 2007 195.50 195.84 193.09 194.33 613,335 -4.85(-2.44%)
Oct 05, 2007 196.62 201.30 196.22 199.18 785,349 +5.87(+3.04%)
Oct 04, 2007 191.73 195.09 190.79 193.31 590,587 +0.28(+0.14%)
Oct 03, 2007 196.82 197.14 192.58 193.03 876,693 -5.98(-3.00%)
Oct 02, 2007 197.83 199.66 194.75 199.01 1,084,580 -5.57(-2.72%)
Oct 01, 2007 199.11 205.96 198.85 204.59 846,070 +8.34(+4.25%)
Sep 28, 2007 196.10 198.86 194.51 196.24 855,695 +2.74(+1.42%)
Sep 27, 2007 191.16 195.40 190.76 193.50 638,359 +4.73(+2.51%)
Sep 26, 2007 189.75 190.30 186.08 188.77 791,474 -1.42(-0.75%)
Sep 25, 2007 187.56 190.33 187.25 190.18 916,066 -5.74(-2.93%)
Sep 24, 2007 194.46 197.80 192.47 195.92 1,208,307 +8.14(+4.34%)
Sep 21, 2007 185.73 188.15 184.69 187.78 634,334 +2.91(+1.57%)
Sep 20, 2007 180.93 184.87 180.50 184.87 807,048 +6.10(+3.41%)
Sep 19, 2007 177.04 182.26 177.61 178.77 903,992 +1.73(+0.98%)
Sep 18, 2007 168.47 178.29 167.63 177.04 1,289,667 +9.88(+5.91%)
Sep 17, 2007 167.09 168.97 165.88 167.16 695,580 -3.62(-2.12%)
Sep 14, 2007 170.37 172.15 168.14 170.78 798,648 -2.37(-1.37%)
Sep 13, 2007 170.72 174.70 170.27 173.15 655,332 +2.86(+1.68%)
Sep 12, 2007 168.72 171.14 167.79 170.30 1,049,057 -2.16(-1.25%)
Sep 11, 2007 168.21 173.60 167.95 172.46 887,893 +7.16(+4.33%)
Sep 10, 2007 169.51 169.74 164.23 165.30 737,402 -3.14(-1.87%)
Sep 07, 2007 167.64 171.05 165.86 168.44 1,364,737 -3.87(-2.25%)
Sep 06, 2007 170.12 174.30 169.40 172.31 2,364,623 +8.98(+5.50%)
Sep 05, 2007 162.87 166.76 161.31 163.33 893,142 +0.98(+0.60%)
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.