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%)
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.