Rio Tinto Plc ADR (NY: RIO )

71.80 +1.95 (+2.79%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 93.15 94.57 93.06 93.89 502,042 -0.53(-0.56%)
Sep 29, 2005 93.22 94.55 92.98 94.42 359,076 -0.95(-1.00%)
Sep 28, 2005 94.58 95.65 94.38 95.38 448,146 +3.57(+3.89%)
Sep 27, 2005 91.66 91.94 91.29 91.81 341,053 -0.82(-0.88%)
Sep 26, 2005 91.15 93.45 90.83 92.62 526,716 +3.10(+3.47%)
Sep 23, 2005 89.52 89.75 88.02 89.52 419,273 +0.09(+0.10%)
Sep 22, 2005 89.61 90.05 88.63 89.43 743,177 -0.20(-0.22%)
Sep 21, 2005 88.59 90.06 88.30 89.63 401,949 +1.79(+2.04%)
Sep 20, 2005 90.23 90.34 87.85 87.85 515,866 -0.59(-0.67%)
Sep 19, 2005 88.43 90.23 88.30 88.43 617,360 -0.64(-0.72%)
Sep 16, 2005 88.83 89.10 88.53 89.07 672,481 +2.66(+3.08%)
Sep 15, 2005 85.43 86.43 85.18 86.41 726,378 +2.25(+2.67%)
Sep 14, 2005 83.40 84.37 83.37 84.17 324,779 +1.87(+2.28%)
Sep 13, 2005 82.58 82.93 82.10 82.29 265,632 -0.49(-0.59%)
Sep 12, 2005 82.43 83.43 82.31 82.78 234,309 -0.26(-0.32%)
Sep 09, 2005 81.98 83.33 81.98 83.05 217,336 +1.14(+1.39%)
Sep 08, 2005 82.01 82.27 81.33 81.91 187,412 -0.24(-0.29%)
Sep 07, 2005 82.22 82.95 82.06 82.15 351,727 -0.64(-0.77%)
Sep 06, 2005 82.54 83.08 82.25 82.79 464,595 -1.15(-1.37%)
Sep 02, 2005 83.81 84.43 83.73 83.94 153,640 -0.17(-0.20%)
Sep 01, 2005 84.10 84.98 83.47 84.10 242,359 +2.30(+2.81%)
Aug 31, 2005 80.25 81.81 80.07 81.81 325,829 +1.66(+2.07%)
Aug 30, 2005 80.20 80.30 79.65 80.15 348,227 -1.21(-1.49%)
Aug 29, 2005 80.58 81.41 79.61 81.36 276,132 +0.50(+0.61%)
Aug 26, 2005 81.20 81.22 80.32 80.86 306,930 -0.34(-0.42%)
Aug 25, 2005 80.12 81.59 80.12 81.20 680,531 +0.01(+0.01%)
Aug 24, 2005 81.73 81.73 80.39 81.19 738,452 -2.45(-2.92%)
Aug 23, 2005 84.21 84.46 83.56 83.63 273,332 -1.30(-1.53%)
Aug 22, 2005 83.81 85.09 83.73 84.93 429,422 +3.38(+4.14%)
Aug 19, 2005 82.03 82.15 81.51 81.55 337,553 +0.62(+0.76%)
Aug 18, 2005 81.55 81.73 80.58 80.94 385,850 -0.70(-0.85%)
Aug 17, 2005 82.64 82.66 81.43 81.63 533,015 -2.03(-2.43%)
Aug 16, 2005 84.27 84.60 83.66 83.67 452,870 -2.08(-2.43%)
Aug 15, 2005 86.06 86.13 85.55 85.75 312,179 -0.11(-0.13%)
Aug 12, 2005 85.91 86.30 85.20 85.86 355,402 +0.71(+0.83%)
Aug 11, 2005 84.71 85.35 84.70 85.15 317,429 +1.59(+1.90%)
Aug 10, 2005 83.35 84.38 82.90 83.56 333,353 +0.03(+0.03%)
Aug 09, 2005 84.09 84.19 83.26 83.53 498,543 +1.26(+1.53%)
Aug 08, 2005 82.72 82.85 82.01 82.27 246,209 +1.76(+2.19%)
Aug 05, 2005 81.15 81.44 80.18 80.51 353,477 +0.43(+0.54%)
Aug 04, 2005 80.64 81.03 79.92 80.08 307,455 -0.78(-0.97%)
Aug 03, 2005 80.30 81.66 80.30 80.86 481,394 +3.47(+4.49%)
Aug 02, 2005 77.43 78.76 77.32 77.39 146,290 +0.87(+1.14%)
Aug 01, 2005 76.58 76.84 76.20 76.52 131,591 +0.71(+0.94%)
Jul 29, 2005 76.74 76.88 75.80 75.80 192,312 -0.20(-0.26%)
Jul 28, 2005 75.79 76.43 75.64 76.00 360,126 +0.69(+0.91%)
Jul 27, 2005 75.14 75.49 74.62 75.32 168,164 +0.57(+0.76%)
Jul 26, 2005 74.83 74.86 74.52 74.75 333,178 -0.34(-0.46%)
Jul 25, 2005 75.26 75.68 74.94 75.09 572,563 -0.02(-0.02%)
Jul 22, 2005 75.03 75.48 74.98 75.11 388,300 +0.43(+0.57%)
Jul 21, 2005 74.86 75.24 74.46 74.68 418,048 +0.58(+0.78%)
Jul 20, 2005 72.72 74.25 72.54 74.10 329,153 +2.66(+3.73%)
Jul 19, 2005 70.31 71.60 70.15 71.44 501,167 +0.36(+0.51%)
Jul 18, 2005 70.60 71.26 70.60 71.08 263,533 -0.46(-0.64%)
Jul 15, 2005 71.26 71.89 71.16 71.54 176,738 -0.69(-0.96%)
Jul 14, 2005 73.26 73.36 72.11 72.23 228,885 -1.06(-1.45%)
Jul 13, 2005 72.86 73.31 72.34 73.29 501,517 -0.31(-0.43%)
Jul 12, 2005 72.72 73.76 72.59 73.60 366,601 +0.45(+0.62%)
Jul 11, 2005 71.83 73.22 71.74 73.15 297,830 +1.21(+1.68%)
Jul 08, 2005 71.29 72.26 71.26 71.94 223,285 +0.14(+0.19%)
Jul 07, 2005 70.29 71.86 70.29 71.80 312,529 -0.69(-0.95%)
Jul 06, 2005 72.40 73.04 72.14 72.49 426,797 +1.39(+1.95%)
Jul 05, 2005 70.53 71.10 70.07 71.10 218,910 +0.82(+1.17%)
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.