Rio Tinto Plc ADR (NY: RIO )

68.64 +0.78 (+1.15%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 163.15 163.67 155.01 158.90 1,008,460 -6.33(-3.83%)
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%)
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.