Rio Tinto Plc ADR (NY: RIO )

68.04 USD -2.10 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 292.00 294.70 287.07 289.12 509,300 +6.12(+2.16%)
Jul 30, 2007 280.65 286.23 278.01 283.00 392,400 +11.62(+4.28%)
Jul 27, 2007 270.62 278.99 265.34 271.38 824,700 -7.25(-2.60%)
Jul 26, 2007 282.25 285.06 276.00 278.63 531,700 -18.02(-6.07%)
Jul 25, 2007 302.77 302.77 288.20 296.65 789,200 -7.03(-2.31%)
Jul 24, 2007 311.01 312.21 301.17 303.68 406,700 -12.38(-3.92%)
Jul 23, 2007 316.22 317.00 311.78 316.06 280,800 +5.35(+1.72%)
Jul 20, 2007 312.34 313.30 308.13 310.71 362,900 +0.26(+0.08%)
Jul 19, 2007 310.99 311.60 308.42 310.45 455,500 +5.75(+1.89%)
Jul 18, 2007 302.31 304.70 300.74 304.70 439,000 +3.41(+1.13%)
Jul 17, 2007 303.84 306.51 300.03 301.29 590,200 -0.41(-0.14%)
Jul 16, 2007 304.14 306.69 300.28 301.70 544,700 -2.44(-0.80%)
Jul 13, 2007 305.83 309.35 303.01 304.14 1,165,800 -13.57(-4.27%)
Jul 12, 2007 320.29 320.78 308.01 317.71 1,467,500 -6.71(-2.07%)
Jul 11, 2007 319.07 326.08 318.60 324.42 420,600 +8.88(+2.81%)
Jul 10, 2007 316.98 320.39 314.46 315.54 405,100 -11.04(-3.38%)
Jul 09, 2007 321.28 327.12 321.11 326.58 317,500 +4.38(+1.36%)
Jul 06, 2007 320.25 323.67 318.92 322.20 397,700 -2.45(-0.75%)
Jul 05, 2007 323.15 324.94 320.35 324.65 314,200 +4.30(+1.34%)
Jul 03, 2007 319.40 321.95 318.70 320.35 192,700 -1.13(-0.35%)
Jul 02, 2007 311.26 323.18 313.73 321.48 570,500 +15.36(+5.02%)
Jun 29, 2007 302.39 308.29 302.39 306.12 255,900 +3.09(+1.02%)
Jun 28, 2007 299.25 305.61 298.78 303.03 352,000 +3.64(+1.22%)
Jun 27, 2007 293.79 299.39 291.01 299.39 496,200 +3.89(+1.32%)
Jun 26, 2007 302.99 305.03 294.59 295.50 479,400 -4.90(-1.63%)
Jun 25, 2007 301.00 304.93 296.57 300.40 250,700 -3.03(-1.00%)
Jun 22, 2007 304.18 306.01 302.01 303.43 309,700 -5.17(-1.68%)
Jun 21, 2007 302.58 309.35 302.03 308.60 302,200 +4.64(+1.53%)
Jun 20, 2007 313.50 313.54 302.02 303.96 359,700 -7.54(-2.42%)
Jun 19, 2007 309.36 312.75 307.93 311.50 250,200 +5.25(+1.71%)
Jun 18, 2007 307.44 309.96 305.00 306.25 265,100 -2.16(-0.70%)
Jun 15, 2007 308.49 310.09 306.45 308.41 386,600 +5.66(+1.87%)
Jun 14, 2007 299.53 304.97 298.98 302.75 551,200 +7.56(+2.56%)
Jun 13, 2007 289.34 296.25 287.95 295.19 506,400 +14.59(+5.20%)
Jun 12, 2007 283.15 285.84 280.27 280.60 318,200 -2.12(-0.75%)
Jun 11, 2007 280.21 286.43 278.77 282.72 366,550 +1.08(+0.38%)
Jun 08, 2007 275.30 282.00 273.30 281.64 554,100 +5.25(+1.90%)
Jun 07, 2007 280.00 283.14 275.10 276.39 705,900 -5.36(-1.90%)
Jun 06, 2007 286.90 288.92 281.14 281.75 521,100 -9.64(-3.31%)
Jun 05, 2007 295.34 295.33 289.91 291.39 375,900 -3.67(-1.24%)
Jun 04, 2007 293.95 296.69 293.00 295.06 245,500 -1.28(-0.43%)
Jun 01, 2007 290.74 296.41 290.36 296.34 357,800 +3.39(+1.16%)
May 31, 2007 290.45 293.55 288.51 292.95 396,600 +2.80(+0.97%)
May 30, 2007 283.40 291.36 283.59 290.15 253,500 +3.00(+1.04%)
May 29, 2007 290.00 292.35 286.53 287.15 308,607 -4.90(-1.68%)
May 25, 2007 286.99 294.73 285.96 292.05 504,500 +13.56(+4.87%)
May 24, 2007 284.50 286.05 278.04 278.49 372,400 -9.77(-3.39%)
May 23, 2007 285.00 288.99 283.50 288.26 508,200 +8.20(+2.93%)
May 22, 2007 283.56 283.20 279.25 280.06 215,400 -1.99(-0.71%)
May 21, 2007 280.91 284.75 280.24 282.05 434,200 +3.67(+1.32%)
May 18, 2007 279.67 280.45 276.96 278.38 345,110 +0.33(+0.12%)
May 17, 2007 277.28 280.47 274.41 278.05 445,220 -5.77(-2.03%)
May 16, 2007 280.15 284.01 279.51 283.82 643,400 +7.57(+2.74%)
May 15, 2007 274.70 278.25 274.28 276.25 1,444,800 -3.80(-1.36%)
May 14, 2007 280.54 282.55 277.51 280.05 733,700 -10.84(-3.73%)
May 11, 2007 290.99 293.00 287.68 290.89 984,550 +9.89(+3.52%)
May 10, 2007 279.00 284.43 277.55 281.00 972,450 -15.27(-5.15%)
May 09, 2007 280.67 314.49 278.40 296.27 2,836,600 +31.62(+11.95%)
May 08, 2007 266.65 267.14 262.53 264.65 430,300 -4.46(-1.66%)
May 07, 2007 267.50 270.98 266.65 269.11 450,850 +6.98(+2.66%)
May 04, 2007 260.96 264.50 260.43 262.13 373,600 +8.48(+3.34%)
May 03, 2007 253.08 254.38 250.01 253.65 329,400 +5.66(+2.28%)
May 02, 2007 245.33 250.12 245.08 247.99 289,500 +3.26(+1.33%)
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.