Rio Tinto Plc ADR (NY: RIO )

65.37 -0.36 (-0.55%)
Streaming Delayed Price Updated: 2:21 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 121.84 121.96 120.67 121.43 142,965 -0.86(-0.70%)
Dec 28, 2006 122.86 122.86 121.60 122.29 395,824 +0.68(+0.56%)
Dec 27, 2006 119.86 121.94 119.86 121.61 305,705 +2.53(+2.13%)
Dec 26, 2006 118.86 120.19 118.21 119.08 196,512 +0.94(+0.80%)
Dec 22, 2006 118.69 119.43 117.28 118.13 327,054 -0.02(-0.01%)
Dec 21, 2006 122.50 122.64 117.94 118.15 1,283,367 -3.65(-3.00%)
Dec 20, 2006 123.14 123.64 121.78 121.80 498,543 -3.09(-2.47%)
Dec 19, 2006 122.97 125.19 122.97 124.89 380,950 +2.17(+1.76%)
Dec 18, 2006 125.24 125.33 122.67 122.72 555,939 -3.34(-2.65%)
Dec 15, 2006 129.07 129.11 125.37 126.06 504,667 -1.59(-1.24%)
Dec 14, 2006 126.98 127.82 126.58 127.65 790,949 +2.27(+1.81%)
Dec 13, 2006 124.07 125.70 123.32 125.39 585,687 +2.79(+2.27%)
Dec 12, 2006 123.49 124.11 121.72 122.60 690,155 -0.16(-0.13%)
Dec 11, 2006 122.20 123.24 121.87 122.75 458,995 -0.35(-0.28%)
Dec 08, 2006 123.86 124.74 122.14 123.10 838,546 -2.14(-1.71%)
Dec 07, 2006 126.54 127.65 125.04 125.24 840,296 -1.47(-1.16%)
Dec 06, 2006 126.58 127.94 125.61 126.70 728,303 -1.59(-1.24%)
Dec 05, 2006 127.34 128.76 126.99 128.29 943,014 +2.70(+2.15%)
Dec 04, 2006 123.71 126.06 122.96 125.60 492,943 +2.93(+2.39%)
Dec 01, 2006 122.51 124.13 121.47 122.67 660,057 +0.03(+0.03%)
Nov 30, 2006 123.23 123.49 121.55 122.63 639,758 +1.67(+1.38%)
Nov 29, 2006 119.13 121.32 119.09 120.96 736,177 +2.39(+2.01%)
Nov 28, 2006 118.61 119.55 117.45 118.57 654,807 +0.52(+0.44%)
Nov 27, 2006 119.34 120.29 117.68 118.05 679,831 -2.33(-1.93%)
Nov 24, 2006 119.35 120.78 119.26 120.38 347,702 +0.55(+0.46%)
Nov 22, 2006 120.04 120.60 118.13 119.83 980,637 +0.60(+0.50%)
Nov 21, 2006 117.72 119.39 117.04 119.23 983,261 +1.79(+1.53%)
Nov 20, 2006 118.70 121.15 117.27 117.44 1,502,103 +0.69(+0.59%)
Nov 17, 2006 115.24 116.88 114.68 116.75 1,296,666 -0.92(-0.79%)
Nov 16, 2006 121.70 121.78 117.57 117.67 889,117 -2.08(-1.73%)
Nov 15, 2006 118.45 120.97 118.06 119.75 1,269,543 -1.01(-0.84%)
Nov 14, 2006 121.57 121.81 119.58 120.76 768,550 -0.97(-0.79%)
Nov 13, 2006 119.24 122.09 119.14 121.72 1,224,221 -3.69(-2.94%)
Nov 10, 2006 128.21 128.21 124.65 125.41 1,049,757 -4.23(-3.27%)
Nov 09, 2006 128.59 131.23 127.93 129.64 842,745 -0.31(-0.24%)
Nov 08, 2006 128.49 130.58 128.20 129.96 568,013 -1.40(-1.07%)
Nov 07, 2006 131.80 132.09 130.75 131.36 701,704 +1.53(+1.18%)
Nov 06, 2006 127.78 129.98 127.57 129.83 859,719 +2.28(+1.79%)
Nov 03, 2006 127.59 128.26 126.91 127.55 437,121 -0.75(-0.58%)
Nov 02, 2006 127.41 129.14 127.27 128.30 764,175 +0.81(+0.63%)
Nov 01, 2006 130.01 130.44 126.81 127.49 1,130,777 +0.98(+0.77%)
Oct 31, 2006 125.07 126.79 124.34 126.52 533,715 +2.59(+2.09%)
Oct 30, 2006 123.70 124.87 123.38 123.93 430,647 -1.01(-0.81%)
Oct 27, 2006 125.23 126.08 123.85 124.93 471,244 +1.16(+0.94%)
Oct 26, 2006 125.12 125.36 122.69 123.77 422,597 -0.90(-0.72%)
Oct 25, 2006 123.31 125.09 123.16 124.67 582,362 +2.41(+1.97%)
Oct 24, 2006 120.09 122.58 119.75 122.27 526,016 -0.15(-0.12%)
Oct 23, 2006 119.67 122.54 119.47 122.41 604,586 +1.72(+1.42%)
Oct 20, 2006 121.41 121.51 119.97 120.70 659,532 +1.03(+0.86%)
Oct 19, 2006 118.66 120.64 118.56 119.67 900,492 +1.92(+1.63%)
Oct 18, 2006 118.01 118.41 116.48 117.75 900,142 +1.99(+1.72%)
Oct 17, 2006 116.58 116.62 114.16 115.76 778,350 -2.96(-2.49%)
Oct 16, 2006 118.00 119.35 117.39 118.72 882,118 +3.06(+2.65%)
Oct 13, 2006 114.21 116.86 114.10 115.65 932,165 +1.34(+1.17%)
Oct 12, 2006 112.20 114.34 111.81 114.31 1,073,556 +4.61(+4.20%)
Oct 11, 2006 108.61 111.02 108.34 109.70 901,717 -0.18(-0.16%)
Oct 10, 2006 109.18 110.13 107.97 109.88 1,310,490 +1.44(+1.33%)
Oct 09, 2006 108.85 110.00 107.85 108.44 822,447 +2.38(+2.25%)
Oct 06, 2006 105.75 106.58 104.37 106.05 1,057,632 -0.94(-0.88%)
Oct 05, 2006 106.01 107.34 105.59 106.99 941,789 +2.75(+2.64%)
Oct 04, 2006 104.76 105.98 102.12 104.24 1,498,953 -1.22(-1.16%)
Oct 03, 2006 107.39 107.68 105.19 105.46 863,394 -4.36(-3.97%)
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.