Rio Tinto Plc ADR (NY: RIO )

57.36 +0.19 (+0.33%)
Streaming Delayed Price Updated: 11:37 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 279.41 286.69 275.66 284.10 428,700 +9.30(+3.38%)
Aug 31, 2007 273.55 279.95 273.87 274.80 432,500 +10.40(+3.93%)
Aug 30, 2007 260.24 268.07 260.15 264.40 255,500 -2.57(-0.96%)
Aug 29, 2007 263.35 268.22 258.93 266.97 439,700 +7.48(+2.88%)
Aug 28, 2007 266.04 267.55 257.71 259.49 468,700 -12.50(-4.60%)
Aug 27, 2007 274.00 276.85 270.07 271.99 271,100 -2.03(-0.74%)
Aug 24, 2007 267.79 274.54 266.06 274.02 440,400 +12.42(+4.75%)
Aug 23, 2007 268.51 269.08 257.80 261.60 461,800 +2.20(+0.85%)
Aug 22, 2007 259.28 262.40 257.89 259.40 704,300 +14.87(+6.08%)
Aug 21, 2007 242.80 246.50 242.10 244.53 362,000 -1.88(-0.76%)
Aug 20, 2007 249.25 251.67 239.06 246.41 407,900 +1.71(+0.70%)
Aug 17, 2007 247.16 254.15 229.55 244.70 764,000 +10.05(+4.28%)
Aug 16, 2007 238.08 237.00 221.85 234.65 1,223,800 -8.35(-3.44%)
Aug 15, 2007 248.18 255.29 243.00 243.00 551,700 -8.47(-3.37%)
Aug 14, 2007 259.28 259.28 250.03 251.47 319,500 -5.38(-2.09%)
Aug 13, 2007 260.73 261.90 256.44 256.85 314,800 -8.15(-3.08%)
Aug 10, 2007 249.16 265.00 243.00 265.00 763,000 +8.80(+3.43%)
Aug 09, 2007 259.76 262.57 252.86 256.20 686,300 -12.30(-4.58%)
Aug 08, 2007 266.46 273.32 265.88 268.50 492,300 +0.17(+0.06%)
Aug 07, 2007 257.31 271.18 257.31 268.33 422,900 +5.08(+1.93%)
Aug 06, 2007 265.80 266.14 256.25 263.25 707,800 -1.90(-0.72%)
Aug 03, 2007 268.47 276.10 263.95 265.15 399,400 -10.95(-3.97%)
Aug 02, 2007 275.40 281.78 269.88 276.10 795,900 -1.95(-0.70%)
Aug 01, 2007 285.49 286.41 271.25 278.05 576,300 -11.07(-3.83%)
Jul 31, 2007 292.00 294.70 287.07 289.12 509,300 +6.12(+2.16%)
Jul 30, 2007 280.65 286.23 278.01 283.00 392,400 +11.62(+4.28%)
Jul 27, 2007 270.62 278.99 265.34 271.38 824,700 -7.25(-2.60%)
Jul 26, 2007 282.25 285.06 276.00 278.63 531,700 -18.02(-6.07%)
Jul 25, 2007 302.77 302.77 288.20 296.65 789,200 -7.03(-2.31%)
Jul 24, 2007 311.01 312.21 301.17 303.68 406,700 -12.38(-3.92%)
Jul 23, 2007 316.22 317.00 311.78 316.06 280,800 +5.35(+1.72%)
Jul 20, 2007 312.34 313.30 308.13 310.71 362,900 +0.26(+0.08%)
Jul 19, 2007 310.99 311.60 308.42 310.45 455,500 +5.75(+1.89%)
Jul 18, 2007 302.31 304.70 300.74 304.70 439,000 +3.41(+1.13%)
Jul 17, 2007 303.84 306.51 300.03 301.29 590,200 -0.41(-0.14%)
Jul 16, 2007 304.14 306.69 300.28 301.70 544,700 -2.44(-0.80%)
Jul 13, 2007 305.83 309.35 303.01 304.14 1,165,800 -13.57(-4.27%)
Jul 12, 2007 320.29 320.78 308.01 317.71 1,467,500 -6.71(-2.07%)
Jul 11, 2007 319.07 326.08 318.60 324.42 420,600 +8.88(+2.81%)
Jul 10, 2007 316.98 320.39 314.46 315.54 405,100 -11.04(-3.38%)
Jul 09, 2007 321.28 327.12 321.11 326.58 317,500 +4.38(+1.36%)
Jul 06, 2007 320.25 323.67 318.92 322.20 397,700 -2.45(-0.75%)
Jul 05, 2007 323.15 324.94 320.35 324.65 314,200 +4.30(+1.34%)
Jul 03, 2007 319.40 321.95 318.70 320.35 192,700 -1.13(-0.35%)
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.