Rio Tinto Plc ADR (NY: RIO )

51.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 216.08 217.64 212.56 216.66 499,400 +1.53(+0.71%)
Feb 27, 2007 220.83 222.81 214.45 215.13 838,100 -15.47(-6.71%)
Feb 26, 2007 229.65 231.20 229.44 230.60 563,783 +0.23(+0.10%)
Feb 23, 2007 228.86 230.40 227.69 230.37 484,200 +4.79(+2.12%)
Feb 22, 2007 226.87 227.21 224.10 225.58 455,600 +2.96(+1.33%)
Feb 21, 2007 218.00 223.78 217.20 222.62 396,900 +0.69(+0.31%)
Feb 20, 2007 220.00 222.31 219.06 221.93 237,100 +1.13(+0.51%)
Feb 16, 2007 218.62 220.80 218.23 220.80 235,700 -0.86(-0.39%)
Feb 15, 2007 222.31 223.45 221.20 221.66 281,200 +0.51(+0.23%)
Feb 14, 2007 219.76 222.49 218.67 221.15 642,597 +4.16(+1.92%)
Feb 13, 2007 214.17 217.50 213.84 216.99 532,044 +6.56(+3.12%)
Feb 12, 2007 210.99 211.48 208.94 210.43 377,000 +1.62(+0.78%)
Feb 09, 2007 211.13 212.51 208.34 208.81 442,100 -4.17(-1.96%)
Feb 08, 2007 211.59 213.60 210.60 212.98 366,300 -2.22(-1.03%)
Feb 07, 2007 215.00 216.96 213.70 215.20 501,500 -0.33(-0.15%)
Feb 06, 2007 214.00 215.80 212.53 215.53 579,800 +2.78(+1.31%)
Feb 05, 2007 212.26 213.65 211.21 212.75 302,300 +0.00(+0.00%)
Feb 02, 2007 214.11 214.11 211.08 212.75 586,500 -5.10(-2.34%)
Feb 01, 2007 218.57 219.00 216.25 217.85 416,900 +1.64(+0.76%)
Jan 31, 2007 213.01 216.80 212.15 216.21 603,200 +1.21(+0.56%)
Jan 30, 2007 213.03 215.58 211.87 215.00 505,100 +4.69(+2.23%)
Jan 29, 2007 208.99 211.75 208.99 210.31 513,500 -1.35(-0.64%)
Jan 26, 2007 212.41 212.68 209.00 211.66 290,900 -1.76(-0.82%)
Jan 25, 2007 218.47 218.71 212.12 213.42 350,300 -5.57(-2.54%)
Jan 24, 2007 215.95 220.02 215.43 218.99 558,200 +6.23(+2.93%)
Jan 23, 2007 206.96 212.80 206.55 212.76 430,200 +8.86(+4.35%)
Jan 22, 2007 206.00 206.30 202.89 203.90 246,800 -1.36(-0.66%)
Jan 19, 2007 202.20 206.40 201.57 205.26 576,800 +4.40(+2.19%)
Jan 18, 2007 203.16 203.43 199.64 200.86 1,465,200 -0.66(-0.33%)
Jan 17, 2007 198.40 202.00 198.24 201.52 1,144,000 +0.46(+0.23%)
Jan 16, 2007 200.37 201.93 199.55 201.06 385,500 -5.37(-2.60%)
Jan 12, 2007 204.37 207.68 204.37 206.43 324,000 +0.49(+0.24%)
Jan 11, 2007 201.12 206.64 200.85 205.94 584,200 +5.04(+2.51%)
Jan 10, 2007 197.31 202.15 196.04 200.90 565,000 +3.00(+1.52%)
Jan 09, 2007 197.75 198.63 196.31 197.90 441,100 -0.43(-0.22%)
Jan 08, 2007 196.27 198.47 195.21 198.33 563,000 +4.73(+2.44%)
Jan 05, 2007 194.90 195.74 192.86 193.60 584,600 -3.66(-1.86%)
Jan 04, 2007 199.00 199.77 196.05 197.26 742,400 -6.84(-3.35%)
Jan 03, 2007 210.00 210.01 202.17 204.10 814,800 -8.39(-3.95%)
Dec 29, 2006 213.20 213.41 211.15 212.49 81,700 -1.50(-0.70%)
Dec 28, 2006 215.00 215.00 212.79 213.99 226,200 +1.19(+0.56%)
Dec 27, 2006 209.74 213.39 209.74 212.80 174,700 +4.43(+2.13%)
Dec 26, 2006 208.00 210.31 206.85 208.37 112,300 +1.65(+0.80%)
Dec 22, 2006 207.69 208.99 205.23 206.72 186,900 -0.03(-0.01%)
Dec 21, 2006 214.36 214.61 206.39 206.75 733,400 -6.39(-3.00%)
Dec 20, 2006 215.48 216.36 213.10 213.14 284,900 -5.40(-2.47%)
Dec 19, 2006 215.19 219.06 215.19 218.54 217,700 +3.79(+1.76%)
Dec 18, 2006 219.16 219.32 214.65 214.75 317,700 -5.85(-2.65%)
Dec 15, 2006 225.86 225.93 219.38 220.60 288,400 -2.78(-1.24%)
Dec 14, 2006 222.20 223.67 221.51 223.38 452,000 +3.97(+1.81%)
Dec 13, 2006 217.11 219.96 215.79 219.41 334,700 +4.88(+2.27%)
Dec 12, 2006 216.09 217.18 213.00 214.53 394,400 -0.27(-0.13%)
Dec 11, 2006 213.83 215.66 213.26 214.80 262,300 -0.61(-0.28%)
Dec 08, 2006 216.74 218.28 213.74 215.41 479,200 -3.74(-1.71%)
Dec 07, 2006 221.43 223.38 218.80 219.15 480,200 -2.57(-1.16%)
Dec 06, 2006 221.50 223.88 219.81 221.72 416,200 -2.78(-1.24%)
Dec 05, 2006 222.84 225.31 222.22 224.50 538,900 +4.72(+2.15%)
Dec 04, 2006 216.48 220.60 215.16 219.78 281,700 +5.13(+2.39%)
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.