Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 166.87 168.41 164.05 165.22 891,217 +3.50(+2.16%)
Jul 30, 2007 160.38 163.57 158.87 161.72 686,655 +6.64(+4.28%)
Jul 27, 2007 154.65 159.43 151.63 155.08 1,443,132 -4.14(-2.60%)
Jul 26, 2007 161.30 162.90 157.72 159.23 930,415 -10.30(-6.07%)
Jul 25, 2007 173.02 173.02 164.70 169.53 1,381,011 -4.02(-2.32%)
Jul 24, 2007 177.73 178.42 172.11 173.54 711,679 -7.07(-3.92%)
Jul 23, 2007 180.71 181.15 178.17 180.62 491,368 +3.06(+1.72%)
Jul 20, 2007 178.49 179.04 176.09 177.56 635,034 +0.15(+0.08%)
Jul 19, 2007 177.72 178.07 176.25 177.41 797,073 +3.29(+1.89%)
Jul 18, 2007 172.76 174.12 171.86 174.12 768,200 +1.95(+1.13%)
Jul 17, 2007 173.63 175.16 171.46 172.18 1,032,783 -0.23(-0.14%)
Jul 16, 2007 173.81 175.26 171.60 172.41 953,163 -1.39(-0.80%)
Jul 13, 2007 174.77 176.78 173.16 173.81 2,040,019 -7.75(-4.27%)
Jul 12, 2007 183.03 183.31 176.02 181.56 2,567,960 -3.84(-2.07%)
Jul 11, 2007 182.34 186.34 182.07 185.40 736,002 +5.08(+2.81%)
Jul 10, 2007 181.14 183.09 179.70 180.32 708,879 -6.31(-3.38%)
Jul 09, 2007 183.60 186.94 183.50 186.63 555,589 +2.50(+1.36%)
Jul 06, 2007 183.01 184.97 182.25 184.13 695,930 -1.40(-0.75%)
Jul 05, 2007 184.67 185.69 183.07 185.53 549,814 +2.46(+1.34%)
Jul 03, 2007 182.53 183.98 182.13 183.07 337,203 -0.65(-0.35%)
Jul 02, 2007 177.87 184.69 179.29 183.72 998,310 +8.78(+5.02%)
Jun 29, 2007 172.81 176.18 172.81 174.94 447,796 +1.77(+1.02%)
Jun 28, 2007 171.01 174.65 170.74 173.17 615,960 +2.08(+1.22%)
Jun 27, 2007 167.89 171.09 166.30 171.09 868,294 +2.22(+1.32%)
Jun 26, 2007 173.15 174.31 168.35 168.87 838,896 -2.80(-1.63%)
Jun 25, 2007 172.01 174.26 169.48 171.67 438,696 -1.73(-1.00%)
Jun 22, 2007 173.83 174.87 172.59 173.40 541,940 -2.95(-1.68%)
Jun 21, 2007 172.91 176.78 172.60 176.35 528,816 +2.65(+1.53%)
Jun 20, 2007 179.15 179.18 172.59 173.70 629,434 -4.31(-2.42%)
Jun 19, 2007 176.79 178.73 175.97 178.01 437,821 +3.00(+1.71%)
Jun 18, 2007 175.69 177.13 174.30 175.01 463,895 -1.24(-0.70%)
Jun 15, 2007 176.29 177.21 175.13 176.25 676,506 +3.24(+1.87%)
Jun 14, 2007 171.17 174.28 170.86 173.01 964,538 +4.32(+2.56%)
Jun 13, 2007 165.35 169.30 164.55 168.69 886,143 +8.34(+5.20%)
Jun 12, 2007 161.81 163.35 160.16 160.35 556,814 -1.21(-0.75%)
Jun 11, 2007 160.13 163.69 159.31 161.56 641,421 +0.62(+0.38%)
Jun 08, 2007 157.32 161.15 156.18 160.95 969,612 +3.00(+1.90%)
Jun 07, 2007 160.01 161.81 157.21 157.95 1,235,245 -3.06(-1.90%)
Jun 06, 2007 163.95 165.11 160.66 161.01 911,866 -5.51(-3.31%)
Jun 05, 2007 168.78 168.77 165.67 166.52 657,782 -2.10(-1.24%)
Jun 04, 2007 167.98 169.55 167.44 168.62 429,597 -0.73(-0.43%)
Jun 01, 2007 166.15 169.39 165.93 169.35 626,109 +1.94(+1.16%)
May 31, 2007 165.98 167.75 164.87 167.41 694,005 +1.60(+0.96%)
May 30, 2007 161.95 166.50 162.06 165.81 443,596 +1.72(+1.05%)
May 29, 2007 165.72 167.07 163.74 164.10 540,027 -2.80(-1.68%)
May 25, 2007 164.00 168.43 163.42 166.90 882,818 +7.75(+4.87%)
May 24, 2007 162.58 163.47 158.89 159.15 651,658 -5.58(-3.39%)
May 23, 2007 162.87 165.15 162.01 164.73 889,292 +4.69(+2.93%)
May 22, 2007 162.04 161.84 159.58 160.04 376,925 -1.14(-0.71%)
May 21, 2007 160.53 162.72 160.15 161.18 759,801 +2.10(+1.32%)
May 18, 2007 159.82 160.27 158.27 159.09 603,903 +0.19(+0.12%)
May 17, 2007 158.46 160.28 156.82 158.90 779,085 -3.30(-2.03%)
May 16, 2007 160.10 162.30 159.73 162.19 1,125,877 +4.33(+2.74%)
May 15, 2007 156.98 159.01 156.74 157.87 2,528,237 -2.17(-1.36%)
May 14, 2007 160.32 161.47 158.59 160.04 1,283,892 -6.20(-3.73%)
May 11, 2007 166.29 167.44 164.40 166.23 1,722,851 +5.65(+3.52%)
May 10, 2007 159.44 162.54 158.61 160.58 1,701,678 -8.73(-5.15%)
May 09, 2007 160.39 179.72 159.10 169.31 4,963,731 +18.07(+11.95%)
May 08, 2007 152.38 152.66 150.03 151.24 752,976 -2.55(-1.66%)
May 07, 2007 152.87 154.86 152.38 153.79 788,936 +3.99(+2.66%)
May 04, 2007 149.13 151.15 148.83 149.80 653,758 +4.85(+3.34%)
May 03, 2007 144.63 145.37 142.87 144.95 576,413 +3.23(+2.28%)
May 02, 2007 140.20 142.94 140.06 141.72 506,592 +1.86(+1.33%)
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.