Rio Tinto Plc ADR (NY: RIO )

69.46 -0.36 (-0.52%)
Official Closing Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 125.07 126.79 124.34 126.52 533,715 +2.59(+2.09%)
Oct 30, 2006 123.70 124.87 123.38 123.93 430,647 -1.01(-0.81%)
Oct 27, 2006 125.23 126.08 123.85 124.93 471,244 +1.16(+0.94%)
Oct 26, 2006 125.12 125.36 122.69 123.77 422,597 -0.90(-0.72%)
Oct 25, 2006 123.31 125.09 123.16 124.67 582,362 +2.41(+1.97%)
Oct 24, 2006 120.09 122.58 119.75 122.27 526,016 -0.15(-0.12%)
Oct 23, 2006 119.67 122.54 119.47 122.41 604,586 +1.72(+1.42%)
Oct 20, 2006 121.41 121.51 119.97 120.70 659,532 +1.03(+0.86%)
Oct 19, 2006 118.66 120.64 118.56 119.67 900,492 +1.92(+1.63%)
Oct 18, 2006 118.01 118.41 116.48 117.75 900,142 +1.99(+1.72%)
Oct 17, 2006 116.58 116.62 114.16 115.76 778,350 -2.96(-2.49%)
Oct 16, 2006 118.00 119.35 117.39 118.72 882,118 +3.06(+2.65%)
Oct 13, 2006 114.21 116.86 114.10 115.65 932,165 +1.34(+1.17%)
Oct 12, 2006 112.20 114.34 111.81 114.31 1,073,556 +4.61(+4.20%)
Oct 11, 2006 108.61 111.02 108.34 109.70 901,717 -0.18(-0.16%)
Oct 10, 2006 109.18 110.13 107.97 109.88 1,310,490 +1.44(+1.33%)
Oct 09, 2006 108.85 110.00 107.85 108.44 822,447 +2.38(+2.25%)
Oct 06, 2006 105.75 106.58 104.37 106.05 1,057,632 -0.94(-0.88%)
Oct 05, 2006 106.01 107.34 105.59 106.99 941,789 +2.75(+2.64%)
Oct 04, 2006 104.76 105.98 102.12 104.24 1,498,953 -1.22(-1.16%)
Oct 03, 2006 107.39 107.68 105.19 105.46 863,394 -4.36(-3.97%)
Oct 02, 2006 109.52 111.09 109.08 109.82 705,554 +1.46(+1.34%)
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%)
Sep 01, 2006 117.08 117.65 116.51 117.17 518,141 +2.05(+1.78%)
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.