Indicators

Rio Tinto Plc ADR (NY: RIO )

71.85 +0.43 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.56	22.96	22.47	22.90	5,695,002	+0.13(+0.56%)
Jan 30, 2007	22.56	22.83	22.44	22.77	4,768,808	+0.50(+2.23%)
Jan 29, 2007	22.14	22.43	22.14	22.28	4,848,115	-0.14(-0.64%)
Jan 26, 2007	22.50	22.53	22.14	22.42	2,746,478	-0.19(-0.82%)
Jan 25, 2007	23.14	23.17	22.47	22.60	3,307,293	-0.59(-2.54%)
Jan 24, 2007	22.87	23.30	22.82	23.19	5,270,142	+0.66(+2.93%)
Jan 23, 2007	21.92	22.54	21.88	22.54	4,061,654	+0.94(+4.35%)
Jan 22, 2007	21.82	21.85	21.49	21.60	2,330,116	-0.14(-0.66%)
Jan 19, 2007	21.42	21.86	21.35	21.74	5,445,751	+0.47(+2.19%)
Jan 18, 2007	21.52	21.55	21.15	21.27	13,833,416	-0.07(-0.33%)
Jan 17, 2007	21.01	21.40	21.00	21.34	10,800,865	+0.05(+0.23%)
Jan 16, 2007	21.22	21.39	21.14	21.30	3,639,627	-0.57(-2.60%)
Jan 12, 2007	21.65	22.00	21.65	21.86	3,058,986	+0.05(+0.24%)
Jan 11, 2007	21.30	21.89	21.27	21.81	5,515,617	+0.53(+2.51%)
Jan 10, 2007	20.90	21.41	20.76	21.28	5,334,343	+0.32(+1.52%)
Jan 09, 2007	20.95	21.04	20.79	20.96	4,164,564	-0.05(-0.22%)
Jan 08, 2007	20.79	21.02	20.68	21.01	5,315,461	+0.50(+2.44%)
Jan 05, 2007	20.64	20.73	20.43	20.51	5,519,393	-0.39(-1.86%)
Jan 04, 2007	21.08	21.16	20.77	20.89	7,009,233	-0.72(-3.35%)

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.