Rio Tinto Plc ADR (NY: RIO )

70.89 USD +0.71 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 218.86 221.87 217.59 221.39 305,000 +4.53(+2.09%)
Oct 30, 2006 216.46 218.51 215.90 216.86 246,100 -1.76(-0.81%)
Oct 27, 2006 219.14 220.63 216.73 218.62 269,300 +2.03(+0.94%)
Oct 26, 2006 218.95 219.37 214.69 216.59 241,500 -1.57(-0.72%)
Oct 25, 2006 215.78 218.90 215.51 218.16 332,800 +4.21(+1.97%)
Oct 24, 2006 210.14 214.51 209.55 213.95 300,600 -0.26(-0.12%)
Oct 23, 2006 209.40 214.43 209.05 214.21 345,500 +3.00(+1.42%)
Oct 20, 2006 212.45 212.63 209.94 211.21 376,900 +1.81(+0.86%)
Oct 19, 2006 207.64 211.10 207.47 209.40 514,600 +3.35(+1.63%)
Oct 18, 2006 206.51 207.20 203.82 206.05 514,400 +3.49(+1.72%)
Oct 17, 2006 204.01 204.07 199.76 202.56 444,800 -5.18(-2.49%)
Oct 16, 2006 206.48 208.85 205.42 207.74 504,100 +5.36(+2.65%)
Oct 13, 2006 199.85 204.49 199.66 202.38 532,700 +2.35(+1.17%)
Oct 12, 2006 196.33 200.08 195.66 200.03 613,500 +8.06(+4.20%)
Oct 11, 2006 190.06 194.28 189.58 191.97 515,300 -0.31(-0.16%)
Oct 10, 2006 191.05 192.72 188.93 192.28 748,900 +2.53(+1.33%)
Oct 09, 2006 190.48 192.49 188.72 189.75 470,000 +4.17(+2.25%)
Oct 06, 2006 185.05 186.50 182.63 185.58 604,400 -1.64(-0.88%)
Oct 05, 2006 185.50 187.83 184.77 187.22 538,200 +4.81(+2.64%)
Oct 04, 2006 183.32 185.46 178.70 182.41 856,600 -2.14(-1.16%)
Oct 03, 2006 187.93 188.43 184.07 184.55 493,400 -7.63(-3.97%)
Oct 02, 2006 191.64 194.40 190.88 192.18 403,200 +2.55(+1.34%)
Sep 29, 2006 189.85 190.87 188.00 189.63 230,400 -1.39(-0.73%)
Sep 28, 2006 189.63 191.74 189.34 191.02 420,400 +0.33(+0.17%)
Sep 27, 2006 187.60 191.30 187.34 190.69 471,800 +6.35(+3.44%)
Sep 26, 2006 182.81 185.77 182.07 184.34 579,800 +3.02(+1.67%)
Sep 25, 2006 179.59 181.34 176.09 181.32 461,100 -0.60(-0.33%)
Sep 22, 2006 187.44 187.55 181.20 181.92 540,400 -3.59(-1.94%)
Sep 21, 2006 187.38 187.49 184.66 185.51 588,300 +3.07(+1.68%)
Sep 20, 2006 183.12 184.32 180.47 182.44 817,400 +3.37(+1.88%)
Sep 19, 2006 184.23 184.23 176.51 179.07 711,000 -8.49(-4.53%)
Sep 18, 2006 185.01 189.95 184.03 187.56 540,100 +2.68(+1.45%)
Sep 15, 2006 186.29 186.41 182.61 184.88 531,300 -3.40(-1.81%)
Sep 14, 2006 191.86 191.97 187.01 188.28 403,000 -1.35(-0.71%)
Sep 13, 2006 188.19 190.46 187.46 189.63 417,200 +2.23(+1.19%)
Sep 12, 2006 190.83 191.27 185.11 187.40 859,700 +3.14(+1.70%)
Sep 11, 2006 191.15 191.51 183.50 184.26 1,013,000 -12.97(-6.58%)
Sep 08, 2006 199.13 199.81 196.74 197.23 551,300 -5.62(-2.77%)
Sep 07, 2006 204.77 205.47 202.34 202.85 514,600 -3.40(-1.65%)
Sep 06, 2006 208.64 209.26 206.24 206.25 384,700 -6.55(-3.08%)
Sep 05, 2006 212.51 214.50 211.02 212.80 656,800 +7.77(+3.79%)
Sep 01, 2006 204.88 205.87 203.88 205.03 296,100 +3.58(+1.78%)
Aug 31, 2006 203.89 204.99 201.18 201.45 303,000 -1.17(-0.58%)
Aug 30, 2006 203.41 204.55 201.29 202.62 222,200 +0.49(+0.24%)
Aug 29, 2006 203.60 203.60 198.20 202.13 258,900 +1.70(+0.85%)
Aug 28, 2006 200.00 201.47 198.01 200.43 196,700 +0.79(+0.40%)
Aug 25, 2006 199.68 200.80 198.64 199.64 298,000 -0.19(-0.10%)
Aug 24, 2006 205.92 206.25 198.58 199.83 444,800 -6.62(-3.21%)
Aug 23, 2006 210.11 211.22 204.93 206.45 342,500 -0.44(-0.21%)
Aug 22, 2006 207.42 208.05 204.78 206.89 176,700 -3.02(-1.44%)
Aug 21, 2006 208.14 210.99 207.20 209.91 207,200 +2.73(+1.32%)
Aug 18, 2006 207.51 207.94 204.56 207.18 299,000 +0.14(+0.07%)
Aug 17, 2006 212.00 212.14 206.20 207.04 393,200 -5.71(-2.68%)
Aug 16, 2006 211.03 214.22 210.38 212.75 525,500 +6.37(+3.09%)
Aug 15, 2006 204.69 207.67 203.96 206.38 442,000 +2.97(+1.46%)
Aug 14, 2006 204.86 205.46 202.03 203.41 255,100 +0.63(+0.31%)
Aug 11, 2006 202.71 204.82 200.81 202.78 438,100 -2.62(-1.28%)
Aug 10, 2006 204.26 205.91 203.18 205.40 329,200 -0.59(-0.29%)
Aug 09, 2006 207.82 209.67 205.61 205.99 488,200 -1.24(-0.60%)
Aug 08, 2006 210.24 211.03 206.50 207.23 366,800 -5.27(-2.48%)
Aug 07, 2006 208.70 214.80 208.70 212.50 342,300 +1.12(+0.53%)
Aug 04, 2006 215.30 216.11 210.56 211.38 774,600 -0.12(-0.06%)
Aug 03, 2006 209.50 213.27 207.94 211.50 558,000 -0.11(-0.05%)
Aug 02, 2006 207.76 213.99 207.76 211.61 557,600 +4.10(+1.98%)
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.