Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 93.15 94.57 93.06 93.89 502,042 -0.53(-0.56%)
Sep 29, 2005 93.22 94.55 92.98 94.42 359,076 -0.95(-1.00%)
Sep 28, 2005 94.58 95.65 94.38 95.38 448,146 +3.57(+3.89%)
Sep 27, 2005 91.66 91.94 91.29 91.81 341,053 -0.82(-0.88%)
Sep 26, 2005 91.15 93.45 90.83 92.62 526,716 +3.10(+3.47%)
Sep 23, 2005 89.52 89.75 88.02 89.52 419,273 +0.09(+0.10%)
Sep 22, 2005 89.61 90.05 88.63 89.43 743,177 -0.20(-0.22%)
Sep 21, 2005 88.59 90.06 88.30 89.63 401,949 +1.79(+2.04%)
Sep 20, 2005 90.23 90.34 87.85 87.85 515,866 -0.59(-0.67%)
Sep 19, 2005 88.43 90.23 88.30 88.43 617,360 -0.64(-0.72%)
Sep 16, 2005 88.83 89.10 88.53 89.07 672,481 +2.66(+3.08%)
Sep 15, 2005 85.43 86.43 85.18 86.41 726,378 +2.25(+2.67%)
Sep 14, 2005 83.40 84.37 83.37 84.17 324,779 +1.87(+2.28%)
Sep 13, 2005 82.58 82.93 82.10 82.29 265,632 -0.49(-0.59%)
Sep 12, 2005 82.43 83.43 82.31 82.78 234,309 -0.26(-0.32%)
Sep 09, 2005 81.98 83.33 81.98 83.05 217,336 +1.14(+1.39%)
Sep 08, 2005 82.01 82.27 81.33 81.91 187,412 -0.24(-0.29%)
Sep 07, 2005 82.22 82.95 82.06 82.15 351,727 -0.64(-0.77%)
Sep 06, 2005 82.54 83.08 82.25 82.79 464,595 -1.15(-1.37%)
Sep 02, 2005 83.81 84.43 83.73 83.94 153,640 -0.17(-0.20%)
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.