Rio Tinto Plc ADR (NY: RIO )

57.28 +0.11 (+0.20%)
Streaming Delayed Price Updated: 2:55 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 206.03 207.76 204.01 207.51 451,600 -1.38(-0.66%)
Jul 31, 2006 206.68 209.67 206.65 208.89 385,900 -1.44(-0.68%)
Jul 28, 2006 209.71 211.28 206.97 210.33 353,500 +6.07(+2.97%)
Jul 27, 2006 207.53 209.33 202.27 204.26 299,100 -0.20(-0.10%)
Jul 26, 2006 201.96 205.90 200.40 204.46 278,300 +0.26(+0.13%)
Jul 25, 2006 202.02 204.91 199.21 204.20 302,200 +4.52(+2.26%)
Jul 24, 2006 196.78 200.29 195.47 199.68 329,800 +5.10(+2.62%)
Jul 21, 2006 197.85 198.09 194.08 194.58 402,000 -2.88(-1.46%)
Jul 20, 2006 204.99 204.99 197.44 197.46 561,200 -10.04(-4.84%)
Jul 19, 2006 196.50 207.69 196.50 207.50 720,100 +14.50(+7.51%)
Jul 18, 2006 195.75 197.22 190.80 193.00 598,500 -0.88(-0.45%)
Jul 17, 2006 197.11 197.77 193.33 193.88 584,300 -10.57(-5.17%)
Jul 14, 2006 203.40 204.79 199.82 204.45 479,200 +0.55(+0.27%)
Jul 13, 2006 208.23 208.70 202.36 203.90 494,500 -7.24(-3.43%)
Jul 12, 2006 212.64 213.47 209.06 211.14 475,500 -2.57(-1.20%)
Jul 11, 2006 209.96 214.42 209.26 213.71 448,600 +6.67(+3.22%)
Jul 10, 2006 209.00 209.15 206.23 207.04 250,800 -0.23(-0.11%)
Jul 07, 2006 210.33 212.20 205.68 207.27 611,000 -0.81(-0.39%)
Jul 06, 2006 207.20 210.48 207.01 208.08 412,100 -2.29(-1.09%)
Jul 05, 2006 208.02 210.83 205.83 210.37 293,000 -4.16(-1.94%)
Jul 03, 2006 213.05 215.11 212.60 214.53 249,500 +4.82(+2.30%)
Jun 30, 2006 213.65 214.50 208.00 209.71 741,400 -0.49(-0.23%)
Jun 29, 2006 203.51 210.29 202.91 210.20 447,300 +11.08(+5.56%)
Jun 28, 2006 198.74 200.30 197.52 199.12 408,200 +0.01(+0.01%)
Jun 27, 2006 203.53 203.75 197.53 199.11 504,900 -4.56(-2.24%)
Jun 26, 2006 206.15 207.97 203.36 203.67 495,400 -2.46(-1.19%)
Jun 23, 2006 200.46 208.19 200.29 206.13 270,000 +1.25(+0.61%)
Jun 22, 2006 205.75 206.58 201.49 204.88 308,700 -1.82(-0.88%)
Jun 21, 2006 202.25 207.99 202.24 206.70 318,300 +6.68(+3.34%)
Jun 20, 2006 200.50 204.94 199.47 200.02 349,900 +3.16(+1.61%)
Jun 19, 2006 201.77 202.20 195.48 196.86 497,200 -3.88(-1.93%)
Jun 16, 2006 201.91 203.15 199.17 200.74 436,400 -4.20(-2.05%)
Jun 15, 2006 198.86 205.87 198.75 204.94 630,300 +13.44(+7.02%)
Jun 14, 2006 190.36 193.95 186.72 191.50 626,200 +6.25(+3.37%)
Jun 13, 2006 187.50 189.57 184.05 185.25 1,090,500 -4.77(-2.51%)
Jun 12, 2006 199.11 199.16 189.57 190.02 418,900 -4.18(-2.15%)
Jun 09, 2006 196.97 197.93 191.94 194.20 578,200 -1.70(-0.87%)
Jun 08, 2006 195.06 196.59 189.20 195.90 1,183,800 -5.12(-2.55%)
Jun 07, 2006 204.40 209.90 200.69 201.02 825,900 -7.00(-3.37%)
Jun 06, 2006 206.20 208.40 203.90 208.02 537,600 -0.84(-0.40%)
Jun 05, 2006 217.80 218.21 207.62 208.86 606,100 -8.35(-3.84%)
Jun 02, 2006 218.29 219.11 215.38 217.21 552,600 -0.13(-0.06%)
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.