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 (%)
Sep 29, 2006 108.49 109.08 107.44 108.37 403,174 -0.79(-0.73%)
Sep 28, 2006 108.37 109.57 108.20 109.16 735,652 +0.19(+0.17%)
Sep 27, 2006 107.21 109.32 107.06 108.97 825,597 +3.63(+3.44%)
Sep 26, 2006 104.47 106.16 104.05 105.34 1,014,584 +1.73(+1.67%)
Sep 25, 2006 102.63 103.63 100.63 103.62 806,873 -0.34(-0.33%)
Sep 22, 2006 107.11 107.18 103.55 103.96 945,639 -2.05(-1.94%)
Sep 21, 2006 107.08 107.14 105.53 106.01 1,029,458 +1.76(+1.68%)
Sep 20, 2006 104.65 105.33 103.13 104.26 1,430,358 +1.93(+1.88%)
Sep 19, 2006 105.28 105.28 100.87 102.33 1,244,170 -4.85(-4.53%)
Sep 18, 2006 105.73 108.55 105.17 107.18 945,114 +1.53(+1.45%)
Sep 15, 2006 106.46 106.53 104.36 105.65 929,715 -1.94(-1.81%)
Sep 14, 2006 109.64 109.70 106.87 107.59 705,204 -0.77(-0.71%)
Sep 13, 2006 107.54 108.84 107.13 108.37 730,053 +1.27(+1.19%)
Sep 12, 2006 109.05 109.30 105.78 107.09 1,504,378 +1.80(+1.70%)
Sep 11, 2006 109.24 109.44 104.86 105.30 1,772,636 -7.41(-6.58%)
Sep 08, 2006 113.80 114.18 112.43 112.71 964,713 -3.21(-2.77%)
Sep 07, 2006 117.02 117.42 115.63 115.92 900,492 -1.94(-1.65%)
Sep 06, 2006 119.23 119.58 117.86 117.86 673,181 -3.74(-3.08%)
Sep 05, 2006 121.44 122.58 120.59 121.61 1,149,326 +4.44(+3.79%)
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.