Rio Tinto Plc ADR (NY: RIO )

78.10 USD +2.37 (+3.13%)
Streaming Delayed Price Updated: 2:55 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 163.01 165.49 162.85 164.30 286,900 -0.93(-0.56%)
Sep 29, 2005 163.13 165.45 162.71 165.23 205,200 -1.67(-1.00%)
Sep 28, 2005 165.50 167.38 165.16 166.90 256,100 +6.25(+3.89%)
Sep 27, 2005 160.40 160.89 159.74 160.65 194,900 -1.43(-0.88%)
Sep 26, 2005 159.50 163.53 158.94 162.08 301,000 +5.43(+3.47%)
Sep 23, 2005 156.65 157.06 154.03 156.65 239,600 +0.15(+0.10%)
Sep 22, 2005 156.80 157.57 155.09 156.50 424,700 -0.35(-0.22%)
Sep 21, 2005 155.03 157.60 154.51 156.85 229,700 +3.13(+2.04%)
Sep 20, 2005 157.89 158.08 153.72 153.72 294,800 -1.03(-0.67%)
Sep 19, 2005 154.75 157.90 154.51 154.75 352,800 -1.12(-0.72%)
Sep 16, 2005 155.45 155.91 154.92 155.87 384,300 +4.66(+3.08%)
Sep 15, 2005 149.50 151.25 149.05 151.21 415,100 +3.93(+2.67%)
Sep 14, 2005 145.94 147.64 145.89 147.28 185,600 +3.28(+2.28%)
Sep 13, 2005 144.51 145.12 143.66 144.00 151,800 -0.86(-0.59%)
Sep 12, 2005 144.25 145.99 144.04 144.86 133,900 -0.46(-0.32%)
Sep 09, 2005 143.45 145.82 143.45 145.32 124,200 +1.99(+1.39%)
Sep 08, 2005 143.50 143.97 142.32 143.33 107,100 -0.42(-0.29%)
Sep 07, 2005 143.87 145.16 143.60 143.75 201,000 -1.12(-0.77%)
Sep 06, 2005 144.44 145.38 143.93 144.87 265,500 -2.01(-1.37%)
Sep 02, 2005 146.65 147.75 146.51 146.88 87,800 -0.29(-0.20%)
Sep 01, 2005 147.17 148.70 146.06 147.17 138,500 +4.02(+2.81%)
Aug 31, 2005 140.42 143.15 140.11 143.15 186,200 +2.90(+2.07%)
Aug 30, 2005 140.34 140.52 139.38 140.25 199,000 -2.12(-1.49%)
Aug 29, 2005 141.00 142.45 139.30 142.37 157,800 +0.87(+0.61%)
Aug 26, 2005 142.09 142.13 140.55 141.50 175,400 -0.59(-0.42%)
Aug 25, 2005 140.20 142.77 140.20 142.09 388,900 +0.02(+0.01%)
Aug 24, 2005 143.01 143.01 140.68 142.07 422,000 -4.28(-2.92%)
Aug 23, 2005 147.35 147.80 146.22 146.35 156,200 -2.27(-1.53%)
Aug 22, 2005 146.65 148.90 146.51 148.62 245,400 +5.91(+4.14%)
Aug 19, 2005 143.55 143.76 142.64 142.71 192,900 +1.08(+0.76%)
Aug 18, 2005 142.71 143.02 141.00 141.63 220,500 -1.22(-0.85%)
Aug 17, 2005 144.61 144.64 142.49 142.85 304,600 -3.56(-2.43%)
Aug 16, 2005 147.46 148.04 146.40 146.41 258,800 -3.64(-2.43%)
Aug 15, 2005 150.59 150.71 149.70 150.05 178,400 -0.19(-0.13%)
Aug 12, 2005 150.33 151.01 149.09 150.24 203,100 +1.24(+0.83%)
Aug 11, 2005 148.24 149.35 148.21 149.00 181,400 +2.78(+1.90%)
Aug 10, 2005 145.85 147.66 145.06 146.22 190,500 +0.05(+0.03%)
Aug 09, 2005 147.14 147.33 145.70 146.17 284,900 +2.20(+1.53%)
Aug 08, 2005 144.75 144.97 143.50 143.97 140,700 +3.08(+2.19%)
Aug 05, 2005 142.00 142.51 140.31 140.89 202,000 +0.76(+0.54%)
Aug 04, 2005 141.11 141.80 139.85 140.13 175,700 -1.37(-0.97%)
Aug 03, 2005 140.52 142.90 140.52 141.50 275,100 +6.08(+4.49%)
Aug 02, 2005 135.50 137.82 135.30 135.42 83,600 +1.52(+1.14%)
Aug 01, 2005 134.00 134.47 133.34 133.90 75,200 +1.25(+0.94%)
Jul 29, 2005 134.29 134.53 132.65 132.65 109,900 -0.35(-0.26%)
Jul 28, 2005 132.63 133.75 132.36 133.00 205,800 +1.20(+0.91%)
Jul 27, 2005 131.48 132.10 130.58 131.80 96,100 +1.00(+0.76%)
Jul 26, 2005 130.95 131.00 130.40 130.80 190,400 -0.60(-0.46%)
Jul 25, 2005 131.70 132.43 131.13 131.40 327,200 -0.03(-0.02%)
Jul 22, 2005 131.30 132.09 131.20 131.43 221,900 +0.75(+0.57%)
Jul 21, 2005 131.00 131.66 130.29 130.68 238,900 +1.01(+0.78%)
Jul 20, 2005 127.25 129.93 126.94 129.67 188,100 +4.66(+3.73%)
Jul 19, 2005 123.04 125.30 122.75 125.01 286,400 +0.63(+0.51%)
Jul 18, 2005 123.55 124.70 123.55 124.38 150,600 -0.80(-0.64%)
Jul 15, 2005 124.70 125.80 124.53 125.18 101,000 -1.21(-0.96%)
Jul 14, 2005 128.19 128.37 126.19 126.39 130,800 -1.86(-1.45%)
Jul 13, 2005 127.50 128.29 126.58 128.25 286,600 -0.55(-0.43%)
Jul 12, 2005 127.25 129.08 127.03 128.80 209,500 +0.79(+0.62%)
Jul 11, 2005 125.70 128.12 125.53 128.01 170,200 +2.12(+1.68%)
Jul 08, 2005 124.75 126.45 124.70 125.89 127,600 +0.24(+0.19%)
Jul 07, 2005 123.00 125.74 123.00 125.65 178,600 -1.20(-0.95%)
Jul 06, 2005 126.69 127.82 126.23 126.85 243,900 +2.43(+1.95%)
Jul 05, 2005 123.42 124.42 122.62 124.42 125,100 +1.44(+1.17%)
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.