Rio Tinto Plc ADR (NY: RIO )

58.74 -0.51 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 246.00 248.00 243.66 244.00 214,300 -2.39(-0.97%)
Apr 27, 2007 243.00 247.61 242.56 246.39 258,100 +0.24(+0.10%)
Apr 26, 2007 247.75 247.83 244.07 246.15 264,800 -5.10(-2.03%)
Apr 25, 2007 249.99 251.25 248.19 251.25 247,300 +3.48(+1.40%)
Apr 24, 2007 248.00 249.46 245.06 247.77 403,500 -1.87(-0.75%)
Apr 23, 2007 248.29 250.47 247.14 249.64 260,200 +0.87(+0.35%)
Apr 20, 2007 248.37 250.09 248.37 248.77 303,000 +2.67(+1.08%)
Apr 19, 2007 244.56 247.45 244.35 246.10 422,600 -4.43(-1.77%)
Apr 18, 2007 252.55 252.92 249.36 250.53 437,700 -4.77(-1.87%)
Apr 17, 2007 254.17 256.95 252.50 255.30 403,450 +0.54(+0.21%)
Apr 16, 2007 252.13 254.76 251.55 254.76 477,000 +7.74(+3.13%)
Apr 13, 2007 245.00 247.93 244.25 247.02 290,400 +0.29(+0.12%)
Apr 12, 2007 244.29 246.94 242.87 246.73 377,300 +2.72(+1.11%)
Apr 11, 2007 245.93 247.61 242.44 244.01 561,500 -1.53(-0.62%)
Apr 10, 2007 244.49 247.68 244.12 245.54 549,600 +4.98(+2.07%)
Apr 09, 2007 240.00 241.99 239.00 240.56 226,300 +1.35(+0.56%)
Apr 05, 2007 239.61 240.46 238.22 239.21 359,400 -1.48(-0.61%)
Apr 04, 2007 236.67 240.70 235.59 240.69 477,700 +2.36(+0.99%)
Apr 03, 2007 235.99 238.33 235.02 238.33 1,002,200 +7.73(+3.35%)
Apr 02, 2007 228.40 230.98 226.34 230.60 302,600 +2.79(+1.22%)
Mar 30, 2007 227.26 228.84 226.00 227.81 347,100 +2.11(+0.93%)
Mar 29, 2007 225.00 227.30 223.27 225.70 477,100 +3.80(+1.71%)
Mar 28, 2007 223.59 224.50 221.28 221.90 413,500 -5.10(-2.25%)
Mar 27, 2007 226.25 227.47 225.25 227.00 311,800 -1.10(-0.48%)
Mar 26, 2007 229.03 229.03 223.00 228.10 458,800 +2.10(+0.93%)
Mar 23, 2007 226.97 227.73 225.16 226.00 380,200 +2.00(+0.89%)
Mar 22, 2007 227.06 227.06 223.66 224.00 373,800 +0.06(+0.03%)
Mar 21, 2007 219.29 223.94 219.12 223.94 459,800 +7.09(+3.27%)
Mar 20, 2007 214.46 218.18 213.69 216.85 316,500 +1.36(+0.63%)
Mar 19, 2007 213.41 216.27 212.76 215.49 333,800 +5.09(+2.42%)
Mar 16, 2007 211.59 213.09 209.37 210.40 251,200 -0.41(-0.19%)
Mar 15, 2007 207.24 211.50 206.67 210.81 338,900 +5.76(+2.81%)
Mar 14, 2007 202.64 205.94 199.15 205.05 561,100 -0.42(-0.20%)
Mar 13, 2007 211.09 211.11 205.24 205.47 274,600 -5.62(-2.66%)
Mar 12, 2007 209.72 212.47 208.64 211.09 323,800 +0.44(+0.21%)
Mar 09, 2007 212.46 212.99 209.54 210.65 258,000 -0.82(-0.39%)
Mar 08, 2007 212.99 213.04 210.61 211.47 359,200 +2.07(+0.99%)
Mar 07, 2007 210.13 212.68 208.40 209.40 533,500 -1.22(-0.58%)
Mar 06, 2007 209.44 211.79 207.18 210.62 452,300 +6.94(+3.41%)
Mar 05, 2007 202.60 207.00 201.99 203.68 487,800 -2.69(-1.30%)
Mar 02, 2007 209.60 211.53 205.83 206.37 408,600 -5.14(-2.43%)
Mar 01, 2007 209.82 213.61 206.42 211.51 503,900 -5.15(-2.38%)
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%)
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.