Rio Tinto Plc ADR (NY: RIO )

70.34 +0.88 (+1.27%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 268.14 273.49 264.42 267.15 940,317 +3.70(+1.41%)
Nov 29, 2007 258.35 268.81 254.41 263.44 690,470 +7.03(+2.74%)
Nov 28, 2007 246.99 258.29 246.99 256.42 664,294 +12.54(+5.14%)
Nov 27, 2007 243.16 245.15 239.04 243.87 593,817 +0.78(+0.32%)
Nov 26, 2007 254.12 254.87 242.04 243.10 660,887 -6.09(-2.44%)
Nov 23, 2007 248.78 252.49 246.94 249.19 626,267 +17.33(+7.47%)
Nov 21, 2007 234.85 236.44 227.30 231.86 2,149,649 -10.90(-4.49%)
Nov 20, 2007 241.80 247.72 236.60 242.76 1,015,498 +5.01(+2.11%)
Nov 19, 2007 247.63 248.10 233.76 237.76 695,064 -15.07(-5.96%)
Nov 16, 2007 258.03 258.03 251.04 252.83 546,316 +0.84(+0.33%)
Nov 15, 2007 253.51 257.66 246.72 251.99 724,549 -9.80(-3.74%)
Nov 14, 2007 261.50 264.58 257.73 261.79 749,532 +6.20(+2.43%)
Nov 13, 2007 257.69 258.30 252.45 255.59 945,803 +6.50(+2.61%)
Nov 12, 2007 274.30 274.30 248.02 249.09 3,883,609 -24.28(-8.88%)
Nov 09, 2007 272.15 276.71 265.70 273.36 3,217,030 +21.80(+8.67%)
Nov 08, 2007 261.34 262.23 247.27 251.56 6,524,162 +47.26(+23.13%)
Nov 07, 2007 212.34 212.75 203.50 204.30 1,149,161 -6.00(-2.85%)
Nov 06, 2007 208.26 210.92 205.17 210.30 1,246,833 +9.45(+4.71%)
Nov 05, 2007 199.34 201.87 197.70 200.85 1,512,315 -11.01(-5.20%)
Nov 02, 2007 207.56 211.86 204.49 211.86 868,469 +5.73(+2.78%)
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.