Indicators

Rio Tinto Plc ADR (NY: RIO )

65.18 +2.27 (+3.61%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	41.41	41.77	41.14	41.40	888,091	-0.11(-0.26%)
Dec 28, 2007	42.66	42.75	41.50	41.50	1,256,744	-0.53(-1.27%)
Dec 27, 2007	42.23	42.47	41.73	42.04	1,577,417	-1.19(-2.76%)
Dec 26, 2007	42.92	43.28	42.48	43.23	1,261,887	+1.03(+2.43%)
Dec 24, 2007	42.00	43.06	41.98	42.20	1,089,089	+0.77(+1.85%)
Dec 21, 2007	41.41	41.92	40.83	41.44	4,503,289	+1.54(+3.87%)
Dec 20, 2007	40.26	40.32	39.69	39.89	3,420,773	-0.48(-1.18%)
Dec 19, 2007	39.77	40.51	39.68	40.37	3,314,964	-0.10(-0.25%)
Dec 18, 2007	40.84	40.90	39.65	40.47	3,081,111	+0.89(+2.26%)
Dec 17, 2007	39.95	40.09	39.53	39.58	5,817,498	-2.08(-4.98%)
Dec 14, 2007	41.17	42.00	40.84	41.65	5,122,157	-1.53(-3.54%)
Dec 13, 2007	43.56	43.75	42.31	43.18	3,472,830	-1.55(-3.47%)
Dec 12, 2007	45.71	46.24	44.42	44.74	3,552,377	-0.12(-0.26%)
Dec 11, 2007	45.72	46.68	44.61	44.85	3,831,471	-2.24(-4.76%)
Dec 10, 2007	47.20	47.67	46.45	47.09	5,511,280	+0.96(+2.07%)
Dec 07, 2007	45.74	46.19	45.45	46.14	1,919,118	+0.45(+0.98%)
Dec 06, 2007	44.43	45.69	43.34	45.69	3,915,837	+0.49(+1.08%)
Dec 05, 2007	45.60	45.80	44.68	45.20	2,498,598	-0.02(-0.03%)
Dec 04, 2007	44.31	45.61	44.19	45.22	3,838,400	+0.91(+2.06%)

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.