Rio Tinto Plc ADR (NY: RIO )

65.55 -0.19 (-0.28%)
Streaming Delayed Price Updated: 1:50 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 117.74 118.73 116.58 118.58 790,249 -0.79(-0.66%)
Jul 31, 2006 118.11 119.82 118.09 119.37 675,281 -0.82(-0.68%)
Jul 28, 2006 119.84 120.74 118.28 120.20 618,585 +3.47(+2.97%)
Jul 27, 2006 118.60 119.62 115.59 116.73 523,391 -0.11(-0.10%)
Jul 26, 2006 115.41 117.67 114.52 116.84 486,993 +0.15(+0.13%)
Jul 25, 2006 115.45 117.10 113.84 116.69 528,816 +2.58(+2.26%)
Jul 24, 2006 112.45 114.46 111.70 114.11 577,112 +2.91(+2.62%)
Jul 21, 2006 113.06 113.20 110.91 111.20 703,454 -1.65(-1.46%)
Jul 20, 2006 117.14 117.14 112.83 112.84 982,036 -5.74(-4.84%)
Jul 19, 2006 112.29 118.69 112.29 118.58 1,260,094 +8.29(+7.51%)
Jul 18, 2006 111.86 112.70 109.04 110.29 1,047,307 -0.50(-0.45%)
Jul 17, 2006 112.64 113.02 110.48 110.80 1,022,459 -6.04(-5.17%)
Jul 14, 2006 116.24 117.03 114.19 116.84 838,546 +0.31(+0.27%)
Jul 13, 2006 119.00 119.27 115.64 116.52 865,319 -4.14(-3.43%)
Jul 12, 2006 121.52 121.99 119.47 120.66 832,071 -1.47(-1.20%)
Jul 11, 2006 119.98 122.53 119.58 122.13 784,999 +3.81(+3.22%)
Jul 10, 2006 119.44 119.52 117.85 118.32 438,871 -0.13(-0.11%)
Jul 07, 2006 120.20 121.27 117.54 118.45 1,069,181 -0.46(-0.39%)
Jul 06, 2006 118.41 120.28 118.30 118.91 721,128 -1.31(-1.09%)
Jul 05, 2006 118.88 120.48 117.62 120.22 512,717 -2.38(-1.94%)
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.