Rio Tinto Plc ADR (NY: RIO )

53.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 469.21 478.58 462.71 467.48 537,359 +6.48(+1.41%)
Nov 29, 2007 452.09 470.38 445.18 461.00 394,580 +12.30(+2.74%)
Nov 28, 2007 432.21 451.98 432.21 448.70 379,621 +21.95(+5.14%)
Nov 27, 2007 425.50 428.98 418.30 426.75 339,346 +1.36(+0.32%)
Nov 26, 2007 444.68 446.00 423.55 425.39 377,674 -10.66(-2.44%)
Nov 23, 2007 435.33 441.83 432.12 436.05 357,890 +30.32(+7.47%)
Nov 21, 2007 410.97 413.74 397.75 405.73 1,228,450 -19.08(-4.49%)
Nov 20, 2007 423.13 433.49 414.03 424.81 580,322 +8.76(+2.11%)
Nov 19, 2007 433.32 434.15 409.06 416.05 397,205 -26.38(-5.96%)
Nov 16, 2007 451.52 451.53 439.29 442.43 312,201 +1.47(+0.33%)
Nov 15, 2007 443.61 450.88 431.74 440.96 414,055 -17.14(-3.74%)
Nov 14, 2007 457.60 462.98 451.00 458.10 428,332 +10.85(+2.43%)
Nov 13, 2007 450.92 451.99 441.76 447.25 540,494 +11.38(+2.61%)
Nov 12, 2007 480.00 480.00 434.00 435.87 2,219,348 -42.48(-8.88%)
Nov 09, 2007 476.23 484.21 464.95 478.35 1,838,421 +38.15(+8.67%)
Nov 08, 2007 457.32 458.88 432.70 440.20 3,728,332 +82.70(+23.13%)
Nov 07, 2007 371.58 372.29 356.10 357.50 656,706 -10.50(-2.85%)
Nov 06, 2007 364.44 369.08 359.03 368.00 712,522 +16.54(+4.71%)
Nov 05, 2007 348.82 353.25 345.96 351.46 864,236 -19.27(-5.20%)
Nov 02, 2007 363.21 370.73 357.84 370.73 496,300 +10.03(+2.78%)
Nov 01, 2007 364.29 369.97 358.16 360.70 561,500 -14.30(-3.81%)
Oct 31, 2007 368.07 375.00 364.90 375.00 460,100 +15.00(+4.17%)
Oct 30, 2007 365.92 368.15 359.81 360.00 439,600 -12.64(-3.39%)
Oct 29, 2007 374.36 376.40 367.85 372.64 469,000 +4.64(+1.26%)
Oct 26, 2007 362.49 369.99 359.88 368.00 458,400 +16.48(+4.69%)
Oct 25, 2007 345.43 353.88 342.69 351.52 434,800 +10.86(+3.19%)
Oct 24, 2007 344.95 345.31 332.25 340.66 510,000 -8.00(-2.29%)
Oct 23, 2007 343.47 348.66 340.00 348.66 460,200 +14.36(+4.30%)
Oct 22, 2007 327.84 334.61 325.56 334.30 783,400 -6.84(-2.01%)
Oct 19, 2007 352.14 352.23 341.14 341.14 549,100 -13.36(-3.77%)
Oct 18, 2007 351.38 357.81 350.00 354.50 419,700 +2.43(+0.69%)
Oct 17, 2007 353.67 356.55 348.04 352.07 610,000 -7.73(-2.15%)
Oct 16, 2007 361.15 361.85 357.86 359.80 390,400 -4.70(-1.29%)
Oct 15, 2007 374.28 375.79 361.72 364.50 431,500 -7.90(-2.12%)
Oct 12, 2007 367.37 373.75 364.41 372.40 498,700 +7.34(+2.01%)
Oct 11, 2007 371.55 374.71 360.00 365.06 839,100 +3.26(+0.90%)
Oct 10, 2007 353.05 364.46 352.16 361.80 832,500 +13.41(+3.85%)
Oct 09, 2007 339.25 350.99 338.40 348.39 458,300 +8.33(+2.45%)
Oct 08, 2007 342.10 342.70 337.89 340.06 350,500 -8.49(-2.44%)
Oct 05, 2007 344.06 352.25 343.37 348.55 448,800 +10.28(+3.04%)
Oct 04, 2007 335.50 341.39 333.87 338.27 337,500 +0.48(+0.14%)
Oct 03, 2007 344.41 344.98 337.00 337.79 501,000 -10.46(-3.00%)
Oct 02, 2007 346.18 349.38 340.80 348.25 619,800 -9.75(-2.72%)
Oct 01, 2007 348.42 360.40 347.97 358.00 483,500 +14.60(+4.25%)
Sep 28, 2007 343.16 347.98 340.38 343.40 489,000 +4.80(+1.42%)
Sep 27, 2007 334.50 341.92 333.81 338.60 364,800 +8.28(+2.51%)
Sep 26, 2007 332.04 333.00 325.61 330.32 452,300 -2.48(-0.75%)
Sep 25, 2007 328.20 333.06 327.67 332.80 523,500 -10.04(-2.93%)
Sep 24, 2007 340.28 346.12 336.80 342.84 690,506 +14.25(+4.34%)
Sep 21, 2007 325.00 329.24 323.19 328.59 362,500 +5.09(+1.57%)
Sep 20, 2007 316.60 323.50 315.86 323.50 461,200 +10.67(+3.41%)
Sep 19, 2007 309.80 318.93 310.79 312.83 516,600 +3.03(+0.98%)
Sep 18, 2007 294.81 311.99 293.34 309.80 737,000 +17.29(+5.91%)
Sep 17, 2007 292.39 295.67 290.28 292.51 397,500 -6.34(-2.12%)
Sep 14, 2007 298.12 301.25 294.22 298.85 456,400 -4.15(-1.37%)
Sep 13, 2007 298.74 305.70 297.96 303.00 374,500 +5.00(+1.68%)
Sep 12, 2007 295.24 299.47 293.62 298.00 599,500 -3.78(-1.25%)
Sep 11, 2007 294.35 303.78 293.90 301.78 507,400 +12.53(+4.33%)
Sep 10, 2007 296.62 297.02 287.39 289.25 421,400 -5.50(-1.87%)
Sep 07, 2007 293.35 299.32 290.23 294.75 779,900 -6.77(-2.25%)
Sep 06, 2007 297.70 305.00 296.43 301.52 1,351,300 +15.71(+5.50%)
Sep 05, 2007 285.01 291.81 282.27 285.81 510,400 +1.71(+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.