Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

71.89 +0.62 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 218.86 221.87 217.59 221.39 305,000 +4.53(+2.09%)
Oct 30, 2006 216.46 218.51 215.90 216.86 246,100 -1.76(-0.81%)
Oct 27, 2006 219.14 220.63 216.73 218.62 269,300 +2.03(+0.94%)
Oct 26, 2006 218.95 219.37 214.69 216.59 241,500 -1.57(-0.72%)
Oct 25, 2006 215.78 218.90 215.51 218.16 332,800 +4.21(+1.97%)
Oct 24, 2006 210.14 214.51 209.55 213.95 300,600 -0.26(-0.12%)
Oct 23, 2006 209.40 214.43 209.05 214.21 345,500 +3.00(+1.42%)
Oct 20, 2006 212.45 212.63 209.94 211.21 376,900 +1.81(+0.86%)
Oct 19, 2006 207.64 211.10 207.47 209.40 514,600 +3.35(+1.63%)
Oct 18, 2006 206.51 207.20 203.82 206.05 514,400 +3.49(+1.72%)
Oct 17, 2006 204.01 204.07 199.76 202.56 444,800 -5.18(-2.49%)
Oct 16, 2006 206.48 208.85 205.42 207.74 504,100 +5.36(+2.65%)
Oct 13, 2006 199.85 204.49 199.66 202.38 532,700 +2.35(+1.17%)
Oct 12, 2006 196.33 200.08 195.66 200.03 613,500 +8.06(+4.20%)
Oct 11, 2006 190.06 194.28 189.58 191.97 515,300 -0.31(-0.16%)
Oct 10, 2006 191.05 192.72 188.93 192.28 748,900 +2.53(+1.33%)
Oct 09, 2006 190.48 192.49 188.72 189.75 470,000 +4.17(+2.25%)
Oct 06, 2006 185.05 186.50 182.63 185.58 604,400 -1.64(-0.88%)
Oct 05, 2006 185.50 187.83 184.77 187.22 538,200 +4.81(+2.64%)
Oct 04, 2006 183.32 185.46 178.70 182.41 856,600 -2.14(-1.16%)
Oct 03, 2006 187.93 188.43 184.07 184.55 493,400 -7.63(-3.97%)
Oct 02, 2006 191.64 194.40 190.88 192.18 403,200 +2.55(+1.34%)
Sep 29, 2006 189.85 190.87 188.00 189.63 230,400 -1.39(-0.73%)
Sep 28, 2006 189.63 191.74 189.34 191.02 420,400 +0.33(+0.17%)
Sep 27, 2006 187.60 191.30 187.34 190.69 471,800 +6.35(+3.44%)
Sep 26, 2006 182.81 185.77 182.07 184.34 579,800 +3.02(+1.67%)
Sep 25, 2006 179.59 181.34 176.09 181.32 461,100 -0.60(-0.33%)
Sep 22, 2006 187.44 187.55 181.20 181.92 540,400 -3.59(-1.94%)
Sep 21, 2006 187.38 187.49 184.66 185.51 588,300 +3.07(+1.68%)
Sep 20, 2006 183.12 184.32 180.47 182.44 817,400 +3.37(+1.88%)
Sep 19, 2006 184.23 184.23 176.51 179.07 711,000 -8.49(-4.53%)
Sep 18, 2006 185.01 189.95 184.03 187.56 540,100 +2.68(+1.45%)
Sep 15, 2006 186.29 186.41 182.61 184.88 531,300 -3.40(-1.81%)
Sep 14, 2006 191.86 191.97 187.01 188.28 403,000 -1.35(-0.71%)
Sep 13, 2006 188.19 190.46 187.46 189.63 417,200 +2.23(+1.19%)
Sep 12, 2006 190.83 191.27 185.11 187.40 859,700 +3.14(+1.70%)
Sep 11, 2006 191.15 191.51 183.50 184.26 1,013,000 -12.97(-6.58%)
Sep 08, 2006 199.13 199.81 196.74 197.23 551,300 -5.62(-2.77%)
Sep 07, 2006 204.77 205.47 202.34 202.85 514,600 -3.40(-1.65%)
Sep 06, 2006 208.64 209.26 206.24 206.25 384,700 -6.55(-3.08%)
Sep 05, 2006 212.51 214.50 211.02 212.80 656,800 +7.77(+3.79%)
Sep 01, 2006 204.88 205.87 203.88 205.03 296,100 +3.58(+1.78%)
Aug 31, 2006 203.89 204.99 201.18 201.45 303,000 -1.17(-0.58%)
Aug 30, 2006 203.41 204.55 201.29 202.62 222,200 +0.49(+0.24%)
Aug 29, 2006 203.60 203.60 198.20 202.13 258,900 +1.70(+0.85%)
Aug 28, 2006 200.00 201.47 198.01 200.43 196,700 +0.79(+0.40%)
Aug 25, 2006 199.68 200.80 198.64 199.64 298,000 -0.19(-0.10%)
Aug 24, 2006 205.92 206.25 198.58 199.83 444,800 -6.62(-3.21%)
Aug 23, 2006 210.11 211.22 204.93 206.45 342,500 -0.44(-0.21%)
Aug 22, 2006 207.42 208.05 204.78 206.89 176,700 -3.02(-1.44%)
Aug 21, 2006 208.14 210.99 207.20 209.91 207,200 +2.73(+1.32%)
Aug 18, 2006 207.51 207.94 204.56 207.18 299,000 +0.14(+0.07%)
Aug 17, 2006 212.00 212.14 206.20 207.04 393,200 -5.71(-2.68%)
Aug 16, 2006 211.03 214.22 210.38 212.75 525,500 +6.37(+3.09%)
Aug 15, 2006 204.69 207.67 203.96 206.38 442,000 +2.97(+1.46%)
Aug 14, 2006 204.86 205.46 202.03 203.41 255,100 +0.63(+0.31%)
Aug 11, 2006 202.71 204.82 200.81 202.78 438,100 -2.62(-1.28%)
Aug 10, 2006 204.26 205.91 203.18 205.40 329,200 -0.59(-0.29%)
Aug 09, 2006 207.82 209.67 205.61 205.99 488,200 -1.24(-0.60%)
Aug 08, 2006 210.24 211.03 206.50 207.23 366,800 -5.27(-2.48%)
Aug 07, 2006 208.70 214.80 208.70 212.50 342,300 +1.12(+0.53%)
Aug 04, 2006 215.30 216.11 210.56 211.38 774,600 -0.12(-0.06%)
Aug 03, 2006 209.50 213.27 207.94 211.50 558,000 -0.11(-0.05%)
Aug 02, 2006 207.76 213.99 207.76 211.61 557,600 +4.10(+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.