Rio Tinto Plc ADR (NY: RIO )

58.83 -1.66 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 219.04 223.22 218.60 222.00 501,300 +3.60(+1.65%)
May 30, 2006 224.00 225.93 217.56 218.40 435,500 -9.50(-4.17%)
May 26, 2006 226.19 228.49 222.23 227.90 457,000 +6.88(+3.11%)
May 25, 2006 219.00 222.19 215.88 221.02 520,200 +9.99(+4.73%)
May 24, 2006 211.22 216.99 205.67 211.03 874,700 -0.46(-0.22%)
May 23, 2006 216.80 218.78 211.49 211.49 649,200 +6.49(+3.17%)
May 22, 2006 202.09 207.65 197.59 205.00 690,000 -7.02(-3.31%)
May 19, 2006 207.81 215.62 205.61 212.02 627,600 +2.93(+1.40%)
May 18, 2006 211.39 215.16 208.02 209.09 643,700 -6.28(-2.92%)
May 17, 2006 221.00 223.67 211.75 215.37 666,500 -12.99(-5.69%)
May 16, 2006 227.05 231.00 221.01 228.36 1,105,000 +2.69(+1.19%)
May 15, 2006 225.90 230.50 221.10 225.67 687,200 -12.36(-5.19%)
May 12, 2006 245.45 245.98 236.04 238.03 637,300 -6.95(-2.84%)
May 11, 2006 252.69 253.33 244.15 244.98 777,100 -1.80(-0.73%)
May 10, 2006 244.81 247.25 243.32 246.78 402,000 +0.76(+0.31%)
May 09, 2006 239.34 247.24 239.07 246.02 507,700 +5.68(+2.36%)
May 08, 2006 243.60 244.75 237.40 240.34 376,100 -2.56(-1.05%)
May 05, 2006 240.29 244.00 239.85 242.90 352,700 +7.11(+3.02%)
May 04, 2006 233.02 237.34 232.06 235.79 312,900 +7.27(+3.18%)
May 03, 2006 231.39 231.56 225.45 228.52 254,100 -3.38(-1.46%)
May 02, 2006 231.27 232.76 228.39 231.90 377,200 +5.20(+2.29%)
May 01, 2006 227.00 229.00 225.02 226.70 272,800 +4.00(+1.80%)
Apr 28, 2006 218.41 222.96 218.41 222.70 294,200 +8.70(+4.07%)
Apr 27, 2006 214.90 219.85 213.17 214.00 548,600 -9.41(-4.21%)
Apr 26, 2006 223.67 225.75 222.73 223.41 202,100 +0.23(+0.10%)
Apr 25, 2006 226.24 227.77 221.73 223.18 266,400 -1.62(-0.72%)
Apr 24, 2006 224.12 226.31 222.58 224.80 283,500 -1.04(-0.46%)
Apr 21, 2006 223.86 227.17 223.30 225.84 524,800 +8.41(+3.87%)
Apr 20, 2006 223.98 225.94 217.18 217.43 539,000 -12.82(-5.57%)
Apr 19, 2006 225.01 230.68 225.00 230.25 264,600 +2.37(+1.04%)
Apr 18, 2006 224.79 229.18 224.00 227.88 326,300 +4.69(+2.10%)
Apr 17, 2006 213.52 224.40 213.52 223.19 218,500 +6.22(+2.87%)
Apr 13, 2006 218.91 217.53 212.42 216.97 338,400 -1.94(-0.89%)
Apr 12, 2006 215.35 219.27 215.01 218.91 347,900 +3.56(+1.65%)
Apr 11, 2006 221.30 221.50 214.49 215.35 363,800 -2.55(-1.17%)
Apr 10, 2006 216.52 219.00 215.62 217.90 414,000 +3.56(+1.66%)
Apr 07, 2006 220.66 221.12 213.00 214.34 357,100 -6.65(-3.01%)
Apr 06, 2006 219.94 221.97 218.52 220.99 289,000 -0.31(-0.14%)
Apr 05, 2006 219.87 223.00 218.74 221.30 408,100 +6.81(+3.17%)
Apr 04, 2006 214.50 216.00 212.68 214.49 285,600 +2.49(+1.17%)
Apr 03, 2006 208.60 215.79 208.37 212.00 492,700 +5.00(+2.42%)
Mar 31, 2006 205.30 208.08 201.18 207.00 462,900 -1.48(-0.71%)
Mar 30, 2006 205.00 209.41 205.00 208.48 456,900 +9.49(+4.77%)
Mar 29, 2006 195.26 199.48 195.16 198.99 188,300 +3.94(+2.02%)
Mar 28, 2006 196.32 198.96 194.71 195.05 239,200 -4.40(-2.21%)
Mar 27, 2006 198.28 199.95 197.37 199.45 198,000 +0.85(+0.43%)
Mar 24, 2006 196.14 198.82 195.28 198.60 179,800 +4.55(+2.34%)
Mar 23, 2006 193.75 194.65 191.56 194.05 181,800 +1.18(+0.61%)
Mar 22, 2006 189.91 193.63 189.85 192.87 249,800 +5.94(+3.18%)
Mar 21, 2006 190.97 191.40 186.93 186.93 256,300 -5.17(-2.69%)
Mar 20, 2006 193.37 193.89 191.80 192.10 171,200 +0.29(+0.15%)
Mar 17, 2006 192.69 193.69 191.45 191.81 310,100 -1.39(-0.72%)
Mar 16, 2006 193.48 195.58 192.96 193.20 275,400 -0.75(-0.39%)
Mar 15, 2006 191.11 194.31 190.90 193.95 332,300 +5.86(+3.12%)
Mar 14, 2006 183.50 188.48 183.49 188.09 200,200 +4.34(+2.36%)
Mar 13, 2006 183.52 184.84 182.88 183.75 144,700 -1.85(-1.00%)
Mar 10, 2006 180.10 185.70 178.96 185.60 284,000 +5.59(+3.11%)
Mar 09, 2006 180.83 183.00 179.96 180.01 285,100 -0.69(-0.38%)
Mar 08, 2006 177.81 181.55 176.81 180.70 419,700 -0.03(-0.02%)
Mar 07, 2006 181.40 183.24 179.58 180.73 287,900 -4.52(-2.44%)
Mar 06, 2006 189.35 189.70 183.56 185.25 318,300 -6.04(-3.16%)
Mar 03, 2006 190.00 192.75 189.30 191.29 262,200 -0.72(-0.37%)
Mar 02, 2006 187.73 192.77 186.71 192.01 336,900 +1.91(+1.00%)
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.