Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

57.26 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 368.07 375.00 364.90 375.00 460,100 +15.00(+4.17%)
Oct 30, 2007 365.92 368.15 359.81 360.00 439,600 -12.64(-3.39%)
Oct 29, 2007 374.36 376.40 367.85 372.64 469,000 +4.64(+1.26%)
Oct 26, 2007 362.49 369.99 359.88 368.00 458,400 +16.48(+4.69%)
Oct 25, 2007 345.43 353.88 342.69 351.52 434,800 +10.86(+3.19%)
Oct 24, 2007 344.95 345.31 332.25 340.66 510,000 -8.00(-2.29%)
Oct 23, 2007 343.47 348.66 340.00 348.66 460,200 +14.36(+4.30%)
Oct 22, 2007 327.84 334.61 325.56 334.30 783,400 -6.84(-2.01%)
Oct 19, 2007 352.14 352.23 341.14 341.14 549,100 -13.36(-3.77%)
Oct 18, 2007 351.38 357.81 350.00 354.50 419,700 +2.43(+0.69%)
Oct 17, 2007 353.67 356.55 348.04 352.07 610,000 -7.73(-2.15%)
Oct 16, 2007 361.15 361.85 357.86 359.80 390,400 -4.70(-1.29%)
Oct 15, 2007 374.28 375.79 361.72 364.50 431,500 -7.90(-2.12%)
Oct 12, 2007 367.37 373.75 364.41 372.40 498,700 +7.34(+2.01%)
Oct 11, 2007 371.55 374.71 360.00 365.06 839,100 +3.26(+0.90%)
Oct 10, 2007 353.05 364.46 352.16 361.80 832,500 +13.41(+3.85%)
Oct 09, 2007 339.25 350.99 338.40 348.39 458,300 +8.33(+2.45%)
Oct 08, 2007 342.10 342.70 337.89 340.06 350,500 -8.49(-2.44%)
Oct 05, 2007 344.06 352.25 343.37 348.55 448,800 +10.28(+3.04%)
Oct 04, 2007 335.50 341.39 333.87 338.27 337,500 +0.48(+0.14%)
Oct 03, 2007 344.41 344.98 337.00 337.79 501,000 -10.46(-3.00%)
Oct 02, 2007 346.18 349.38 340.80 348.25 619,800 -9.75(-2.72%)
Oct 01, 2007 348.42 360.40 347.97 358.00 483,500 +14.60(+4.25%)
Sep 28, 2007 343.16 347.98 340.38 343.40 489,000 +4.80(+1.42%)
Sep 27, 2007 334.50 341.92 333.81 338.60 364,800 +8.28(+2.51%)
Sep 26, 2007 332.04 333.00 325.61 330.32 452,300 -2.48(-0.75%)
Sep 25, 2007 328.20 333.06 327.67 332.80 523,500 -10.04(-2.93%)
Sep 24, 2007 340.28 346.12 336.80 342.84 690,506 +14.25(+4.34%)
Sep 21, 2007 325.00 329.24 323.19 328.59 362,500 +5.09(+1.57%)
Sep 20, 2007 316.60 323.50 315.86 323.50 461,200 +10.67(+3.41%)
Sep 19, 2007 309.80 318.93 310.79 312.83 516,600 +3.03(+0.98%)
Sep 18, 2007 294.81 311.99 293.34 309.80 737,000 +17.29(+5.91%)
Sep 17, 2007 292.39 295.67 290.28 292.51 397,500 -6.34(-2.12%)
Sep 14, 2007 298.12 301.25 294.22 298.85 456,400 -4.15(-1.37%)
Sep 13, 2007 298.74 305.70 297.96 303.00 374,500 +5.00(+1.68%)
Sep 12, 2007 295.24 299.47 293.62 298.00 599,500 -3.78(-1.25%)
Sep 11, 2007 294.35 303.78 293.90 301.78 507,400 +12.53(+4.33%)
Sep 10, 2007 296.62 297.02 287.39 289.25 421,400 -5.50(-1.87%)
Sep 07, 2007 293.35 299.32 290.23 294.75 779,900 -6.77(-2.25%)
Sep 06, 2007 297.70 305.00 296.43 301.52 1,351,300 +15.71(+5.50%)
Sep 05, 2007 285.01 291.81 282.27 285.81 510,400 +1.71(+0.60%)
Sep 04, 2007 279.41 286.69 275.66 284.10 428,700 +9.30(+3.38%)
Aug 31, 2007 273.55 279.95 273.87 274.80 432,500 +10.40(+3.93%)
Aug 30, 2007 260.24 268.07 260.15 264.40 255,500 -2.57(-0.96%)
Aug 29, 2007 263.35 268.22 258.93 266.97 439,700 +7.48(+2.88%)
Aug 28, 2007 266.04 267.55 257.71 259.49 468,700 -12.50(-4.60%)
Aug 27, 2007 274.00 276.85 270.07 271.99 271,100 -2.03(-0.74%)
Aug 24, 2007 267.79 274.54 266.06 274.02 440,400 +12.42(+4.75%)
Aug 23, 2007 268.51 269.08 257.80 261.60 461,800 +2.20(+0.85%)
Aug 22, 2007 259.28 262.40 257.89 259.40 704,300 +14.87(+6.08%)
Aug 21, 2007 242.80 246.50 242.10 244.53 362,000 -1.88(-0.76%)
Aug 20, 2007 249.25 251.67 239.06 246.41 407,900 +1.71(+0.70%)
Aug 17, 2007 247.16 254.15 229.55 244.70 764,000 +10.05(+4.28%)
Aug 16, 2007 238.08 237.00 221.85 234.65 1,223,800 -8.35(-3.44%)
Aug 15, 2007 248.18 255.29 243.00 243.00 551,700 -8.47(-3.37%)
Aug 14, 2007 259.28 259.28 250.03 251.47 319,500 -5.38(-2.09%)
Aug 13, 2007 260.73 261.90 256.44 256.85 314,800 -8.15(-3.08%)
Aug 10, 2007 249.16 265.00 243.00 265.00 763,000 +8.80(+3.43%)
Aug 09, 2007 259.76 262.57 252.86 256.20 686,300 -12.30(-4.58%)
Aug 08, 2007 266.46 273.32 265.88 268.50 492,300 +0.17(+0.06%)
Aug 07, 2007 257.31 271.18 257.31 268.33 422,900 +5.08(+1.93%)
Aug 06, 2007 265.80 266.14 256.25 263.25 707,800 -1.90(-0.72%)
Aug 03, 2007 268.47 276.10 263.95 265.15 399,400 -10.95(-3.97%)
Aug 02, 2007 275.40 281.78 269.88 276.10 795,900 -1.95(-0.70%)
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.