Rio Tinto Plc ADR (NY: RIO )

52.16 -3.19 (-5.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 368.07 375.00 364.90 375.00 460,100 +15.00(+4.17%)
Oct 30, 2007 365.92 368.15 359.81 360.00 439,600 -12.64(-3.39%)
Oct 29, 2007 374.36 376.40 367.85 372.64 469,000 +4.64(+1.26%)
Oct 26, 2007 362.49 369.99 359.88 368.00 458,400 +16.48(+4.69%)
Oct 25, 2007 345.43 353.88 342.69 351.52 434,800 +10.86(+3.19%)
Oct 24, 2007 344.95 345.31 332.25 340.66 510,000 -8.00(-2.29%)
Oct 23, 2007 343.47 348.66 340.00 348.66 460,200 +14.36(+4.30%)
Oct 22, 2007 327.84 334.61 325.56 334.30 783,400 -6.84(-2.01%)
Oct 19, 2007 352.14 352.23 341.14 341.14 549,100 -13.36(-3.77%)
Oct 18, 2007 351.38 357.81 350.00 354.50 419,700 +2.43(+0.69%)
Oct 17, 2007 353.67 356.55 348.04 352.07 610,000 -7.73(-2.15%)
Oct 16, 2007 361.15 361.85 357.86 359.80 390,400 -4.70(-1.29%)
Oct 15, 2007 374.28 375.79 361.72 364.50 431,500 -7.90(-2.12%)
Oct 12, 2007 367.37 373.75 364.41 372.40 498,700 +7.34(+2.01%)
Oct 11, 2007 371.55 374.71 360.00 365.06 839,100 +3.26(+0.90%)
Oct 10, 2007 353.05 364.46 352.16 361.80 832,500 +13.41(+3.85%)
Oct 09, 2007 339.25 350.99 338.40 348.39 458,300 +8.33(+2.45%)
Oct 08, 2007 342.10 342.70 337.89 340.06 350,500 -8.49(-2.44%)
Oct 05, 2007 344.06 352.25 343.37 348.55 448,800 +10.28(+3.04%)
Oct 04, 2007 335.50 341.39 333.87 338.27 337,500 +0.48(+0.14%)
Oct 03, 2007 344.41 344.98 337.00 337.79 501,000 -10.46(-3.00%)
Oct 02, 2007 346.18 349.38 340.80 348.25 619,800 -9.75(-2.72%)
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.