Rio Tinto Plc ADR (NY: RIO )

71.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 116.52 117.14 114.97 115.12 530,215 -0.67(-0.58%)
Aug 30, 2006 116.24 116.89 115.03 115.79 388,825 +0.28(+0.24%)
Aug 29, 2006 116.35 116.35 113.26 115.51 453,045 +0.97(+0.85%)
Aug 28, 2006 114.29 115.13 113.16 114.54 344,202 +0.45(+0.40%)
Aug 25, 2006 114.11 114.75 113.52 114.09 521,466 -0.11(-0.10%)
Aug 24, 2006 117.68 117.86 113.48 114.20 778,350 -3.78(-3.21%)
Aug 23, 2006 120.07 120.70 117.11 117.98 599,336 -0.25(-0.21%)
Aug 22, 2006 118.53 118.89 117.03 118.23 309,205 -1.73(-1.44%)
Aug 21, 2006 118.94 120.57 118.41 119.96 362,576 +1.56(+1.32%)
Aug 18, 2006 118.58 118.83 116.90 118.40 523,216 +0.08(+0.07%)
Aug 17, 2006 121.15 121.23 117.84 118.32 688,055 -3.26(-2.68%)
Aug 16, 2006 120.60 122.42 120.22 121.58 919,566 +3.64(+3.09%)
Aug 15, 2006 116.97 118.68 116.56 117.94 773,450 +1.70(+1.46%)
Aug 14, 2006 117.07 117.41 115.45 116.24 446,396 +0.36(+0.31%)
Aug 11, 2006 115.84 117.05 114.76 115.88 766,625 -1.50(-1.28%)
Aug 10, 2006 116.73 117.67 116.11 117.38 576,063 -0.34(-0.29%)
Aug 09, 2006 118.76 119.82 117.50 117.72 854,295 -0.71(-0.60%)
Aug 08, 2006 120.14 120.60 118.01 118.42 641,858 -3.01(-2.48%)
Aug 07, 2006 119.27 122.75 119.27 121.44 598,986 +0.64(+0.53%)
Aug 04, 2006 123.03 123.50 120.33 120.80 1,355,463 -0.07(-0.06%)
Aug 03, 2006 119.72 121.88 118.83 120.86 976,437 -0.06(-0.05%)
Aug 02, 2006 118.73 122.29 118.73 120.93 975,737 +2.34(+1.98%)
Aug 01, 2006 117.74 118.73 116.58 118.58 790,249 -0.79(-0.66%)
Jul 31, 2006 118.11 119.82 118.09 119.37 675,281 -0.82(-0.68%)
Jul 28, 2006 119.84 120.74 118.28 120.20 618,585 +3.47(+2.97%)
Jul 27, 2006 118.60 119.62 115.59 116.73 523,391 -0.11(-0.10%)
Jul 26, 2006 115.41 117.67 114.52 116.84 486,993 +0.15(+0.13%)
Jul 25, 2006 115.45 117.10 113.84 116.69 528,816 +2.58(+2.26%)
Jul 24, 2006 112.45 114.46 111.70 114.11 577,112 +2.91(+2.62%)
Jul 21, 2006 113.06 113.20 110.91 111.20 703,454 -1.65(-1.46%)
Jul 20, 2006 117.14 117.14 112.83 112.84 982,036 -5.74(-4.84%)
Jul 19, 2006 112.29 118.69 112.29 118.58 1,260,094 +8.29(+7.51%)
Jul 18, 2006 111.86 112.70 109.04 110.29 1,047,307 -0.50(-0.45%)
Jul 17, 2006 112.64 113.02 110.48 110.80 1,022,459 -6.04(-5.17%)
Jul 14, 2006 116.24 117.03 114.19 116.84 838,546 +0.31(+0.27%)
Jul 13, 2006 119.00 119.27 115.64 116.52 865,319 -4.14(-3.43%)
Jul 12, 2006 121.52 121.99 119.47 120.66 832,071 -1.47(-1.20%)
Jul 11, 2006 119.98 122.53 119.58 122.13 784,999 +3.81(+3.22%)
Jul 10, 2006 119.44 119.52 117.85 118.32 438,871 -0.13(-0.11%)
Jul 07, 2006 120.20 121.27 117.54 118.45 1,069,181 -0.46(-0.39%)
Jul 06, 2006 118.41 120.28 118.30 118.91 721,128 -1.31(-1.09%)
Jul 05, 2006 118.88 120.48 117.62 120.22 512,717 -2.38(-1.94%)
Jul 03, 2006 121.75 122.93 121.49 122.60 436,596 +2.75(+2.30%)
Jun 30, 2006 122.09 122.58 118.86 119.84 1,297,366 -0.28(-0.23%)
Jun 29, 2006 116.30 120.17 115.96 120.12 782,724 +6.33(+5.56%)
Jun 28, 2006 113.57 114.46 112.88 113.79 714,304 +0.01(+0.01%)
Jun 27, 2006 116.31 116.44 112.88 113.78 883,518 -2.61(-2.24%)
Jun 26, 2006 117.81 118.85 116.21 116.39 866,894 -1.41(-1.19%)
Jun 23, 2006 114.56 118.97 114.46 117.80 472,469 +0.71(+0.61%)
Jun 22, 2006 117.58 118.05 115.14 117.08 540,190 -1.04(-0.88%)
Jun 21, 2006 115.58 118.86 115.57 118.12 556,989 +3.82(+3.34%)
Jun 20, 2006 114.58 117.12 113.99 114.30 612,285 +1.81(+1.60%)
Jun 19, 2006 115.31 115.55 111.71 112.50 870,044 -2.22(-1.93%)
Jun 16, 2006 115.39 116.09 113.82 114.72 763,651 -2.40(-2.05%)
Jun 15, 2006 113.64 117.65 113.58 117.12 1,102,954 +7.68(+7.02%)
Jun 14, 2006 108.78 110.84 106.70 109.44 1,095,779 +3.57(+3.37%)
Jun 13, 2006 107.15 108.33 105.18 105.86 1,908,252 -2.73(-2.51%)
Jun 12, 2006 113.78 113.81 108.33 108.59 733,027 -2.39(-2.15%)
Jun 09, 2006 112.56 113.11 109.69 110.98 1,011,785 -0.97(-0.87%)
Jun 08, 2006 111.47 112.34 108.12 111.95 2,071,517 -2.93(-2.55%)
Jun 07, 2006 116.81 119.95 114.69 114.88 1,445,232 -4.00(-3.36%)
Jun 06, 2006 117.84 119.09 116.52 118.88 940,739 -0.48(-0.40%)
Jun 05, 2006 124.47 124.70 118.65 119.36 1,060,606 -4.77(-3.84%)
Jun 02, 2006 124.75 125.21 123.08 124.13 966,987 -0.07(-0.06%)
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.