Rio Tinto Plc ADR (NY: RIO )

69.85 -0.49 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 210.34 214.30 208.53 214.30 805,123 +8.57(+4.17%)
Oct 30, 2007 209.11 210.38 205.62 205.73 769,250 -7.22(-3.39%)
Oct 29, 2007 213.93 215.10 210.21 212.95 820,697 +2.65(+1.26%)
Oct 26, 2007 207.15 211.44 205.66 210.30 802,148 +9.42(+4.69%)
Oct 25, 2007 197.40 202.23 195.84 200.88 760,851 +6.21(+3.19%)
Oct 24, 2007 197.13 197.33 189.87 194.68 892,442 -4.57(-2.29%)
Oct 23, 2007 196.28 199.25 194.30 199.25 805,298 +8.21(+4.30%)
Oct 22, 2007 187.35 191.22 186.05 191.04 1,370,862 -3.91(-2.01%)
Oct 19, 2007 201.24 201.29 194.95 194.95 960,863 -7.63(-3.77%)
Oct 18, 2007 200.80 204.48 200.01 202.58 734,427 +1.39(+0.69%)
Oct 17, 2007 202.11 203.76 198.89 201.20 1,067,431 -4.42(-2.15%)
Oct 16, 2007 206.38 206.78 204.50 205.61 683,156 -2.69(-1.29%)
Oct 15, 2007 213.89 214.75 206.71 208.30 755,076 -4.51(-2.12%)
Oct 12, 2007 209.94 213.59 208.25 212.81 872,669 +4.19(+2.01%)
Oct 11, 2007 212.33 214.13 205.73 208.62 1,468,330 +1.86(+0.90%)
Oct 10, 2007 201.76 208.28 201.25 206.76 1,456,781 +7.66(+3.85%)
Oct 09, 2007 193.87 200.58 193.38 199.09 801,973 +4.76(+2.45%)
Oct 08, 2007 195.50 195.84 193.09 194.33 613,335 -4.85(-2.44%)
Oct 05, 2007 196.62 201.30 196.22 199.18 785,349 +5.87(+3.04%)
Oct 04, 2007 191.73 195.09 190.79 193.31 590,587 +0.28(+0.14%)
Oct 03, 2007 196.82 197.14 192.58 193.03 876,693 -5.98(-3.00%)
Oct 02, 2007 197.83 199.66 194.75 199.01 1,084,580 -5.57(-2.72%)
Oct 01, 2007 199.11 205.96 198.85 204.59 846,070 +8.34(+4.25%)
Sep 28, 2007 196.10 198.86 194.51 196.24 855,695 +2.74(+1.42%)
Sep 27, 2007 191.16 195.40 190.76 193.50 638,359 +4.73(+2.51%)
Sep 26, 2007 189.75 190.30 186.08 188.77 791,474 -1.42(-0.75%)
Sep 25, 2007 187.56 190.33 187.25 190.18 916,066 -5.74(-2.93%)
Sep 24, 2007 194.46 197.80 192.47 195.92 1,208,307 +8.14(+4.34%)
Sep 21, 2007 185.73 188.15 184.69 187.78 634,334 +2.91(+1.57%)
Sep 20, 2007 180.93 184.87 180.50 184.87 807,048 +6.10(+3.41%)
Sep 19, 2007 177.04 182.26 177.61 178.77 903,992 +1.73(+0.98%)
Sep 18, 2007 168.47 178.29 167.63 177.04 1,289,667 +9.88(+5.91%)
Sep 17, 2007 167.09 168.97 165.88 167.16 695,580 -3.62(-2.12%)
Sep 14, 2007 170.37 172.15 168.14 170.78 798,648 -2.37(-1.37%)
Sep 13, 2007 170.72 174.70 170.27 173.15 655,332 +2.86(+1.68%)
Sep 12, 2007 168.72 171.14 167.79 170.30 1,049,057 -2.16(-1.25%)
Sep 11, 2007 168.21 173.60 167.95 172.46 887,893 +7.16(+4.33%)
Sep 10, 2007 169.51 169.74 164.23 165.30 737,402 -3.14(-1.87%)
Sep 07, 2007 167.64 171.05 165.86 168.44 1,364,737 -3.87(-2.25%)
Sep 06, 2007 170.12 174.30 169.40 172.31 2,364,623 +8.98(+5.50%)
Sep 05, 2007 162.87 166.76 161.31 163.33 893,142 +0.98(+0.60%)
Sep 04, 2007 159.67 163.83 157.53 162.35 750,176 +5.31(+3.38%)
Aug 31, 2007 156.32 159.98 156.51 157.04 756,826 +5.94(+3.93%)
Aug 30, 2007 148.72 153.19 148.67 151.09 447,096 -1.47(-0.96%)
Aug 29, 2007 150.50 153.28 147.97 152.56 769,425 +4.27(+2.88%)
Aug 28, 2007 152.03 152.90 147.27 148.29 820,172 -7.14(-4.60%)
Aug 27, 2007 156.58 158.21 154.34 155.43 474,394 -1.16(-0.74%)
Aug 24, 2007 153.03 156.89 152.04 156.59 770,650 +7.10(+4.75%)
Aug 23, 2007 153.44 153.77 147.32 149.50 808,098 +1.26(+0.85%)
Aug 22, 2007 148.17 149.95 147.38 148.24 1,232,445 +8.50(+6.08%)
Aug 21, 2007 138.75 140.87 138.35 139.74 633,459 -1.07(-0.76%)
Aug 20, 2007 142.44 143.82 136.61 140.81 713,779 +0.98(+0.70%)
Aug 17, 2007 141.24 145.24 131.18 139.84 1,336,914 +5.74(+4.28%)
Aug 16, 2007 136.05 135.44 126.78 134.09 2,141,512 -4.77(-3.44%)
Aug 15, 2007 141.83 145.89 138.87 138.87 965,413 -4.84(-3.37%)
Aug 14, 2007 148.17 148.17 142.88 143.71 559,089 -3.08(-2.09%)
Aug 13, 2007 149.00 149.67 146.55 146.78 550,864 -4.66(-3.08%)
Aug 10, 2007 142.39 151.44 138.87 151.44 1,335,164 +5.03(+3.43%)
Aug 09, 2007 148.44 150.05 144.50 146.41 1,200,947 -7.03(-4.58%)
Aug 08, 2007 152.27 156.19 151.94 153.44 861,469 +0.10(+0.06%)
Aug 07, 2007 147.04 154.97 147.04 153.34 740,027 +2.90(+1.93%)
Aug 06, 2007 151.90 152.09 146.44 150.44 1,238,570 -1.09(-0.72%)
Aug 03, 2007 153.42 157.78 150.84 151.52 698,905 -6.26(-3.97%)
Aug 02, 2007 157.38 161.03 154.23 157.78 1,392,735 -1.11(-0.70%)
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.