Rio Tinto Plc ADR (NY: RIO )

68.64 +0.78 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 196.10 198.86 194.51 196.24 855,695 +2.74(+1.42%)
Sep 27, 2007 191.16 195.40 190.76 193.50 638,359 +4.73(+2.51%)
Sep 26, 2007 189.75 190.30 186.08 188.77 791,474 -1.42(-0.75%)
Sep 25, 2007 187.56 190.33 187.25 190.18 916,066 -5.74(-2.93%)
Sep 24, 2007 194.46 197.80 192.47 195.92 1,208,307 +8.14(+4.34%)
Sep 21, 2007 185.73 188.15 184.69 187.78 634,334 +2.91(+1.57%)
Sep 20, 2007 180.93 184.87 180.50 184.87 807,048 +6.10(+3.41%)
Sep 19, 2007 177.04 182.26 177.61 178.77 903,992 +1.73(+0.98%)
Sep 18, 2007 168.47 178.29 167.63 177.04 1,289,667 +9.88(+5.91%)
Sep 17, 2007 167.09 168.97 165.88 167.16 695,580 -3.62(-2.12%)
Sep 14, 2007 170.37 172.15 168.14 170.78 798,648 -2.37(-1.37%)
Sep 13, 2007 170.72 174.70 170.27 173.15 655,332 +2.86(+1.68%)
Sep 12, 2007 168.72 171.14 167.79 170.30 1,049,057 -2.16(-1.25%)
Sep 11, 2007 168.21 173.60 167.95 172.46 887,893 +7.16(+4.33%)
Sep 10, 2007 169.51 169.74 164.23 165.30 737,402 -3.14(-1.87%)
Sep 07, 2007 167.64 171.05 165.86 168.44 1,364,737 -3.87(-2.25%)
Sep 06, 2007 170.12 174.30 169.40 172.31 2,364,623 +8.98(+5.50%)
Sep 05, 2007 162.87 166.76 161.31 163.33 893,142 +0.98(+0.60%)
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.