Indicators

Rio Tinto Plc ADR (NY: RIO )

73.61 +1.70 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.11	20.22	19.91	20.09	2,175,279	-0.15(-0.73%)
Sep 28, 2006	20.09	20.31	20.05	20.23	3,969,129	+0.03(+0.17%)
Sep 27, 2006	19.87	20.26	19.84	20.20	4,454,413	+0.67(+3.44%)
Sep 26, 2006	19.36	19.68	19.28	19.52	5,474,075	+0.32(+1.67%)
Sep 25, 2006	19.02	19.21	18.65	19.20	4,353,391	-0.06(-0.33%)
Sep 22, 2006	19.85	19.86	19.19	19.27	5,102,087	-0.38(-1.93%)
Sep 21, 2006	19.85	19.86	19.56	19.65	5,554,326	+0.33(+1.68%)
Sep 20, 2006	19.40	19.52	19.11	19.32	7,717,331	+0.36(+1.88%)
Sep 19, 2006	19.51	19.51	18.70	18.97	6,712,775	-0.90(-4.53%)
Sep 18, 2006	19.60	20.12	19.49	19.87	5,099,254	+0.28(+1.45%)
Sep 15, 2006	19.73	19.74	19.34	19.58	5,016,171	-0.36(-1.81%)
Sep 14, 2006	20.32	20.33	19.81	19.94	3,804,850	-0.14(-0.71%)
Sep 13, 2006	19.93	20.17	19.86	20.09	3,938,917	+0.24(+1.19%)
Sep 12, 2006	20.21	20.26	19.61	19.85	8,116,699	+0.33(+1.70%)
Sep 11, 2006	20.25	20.28	19.44	19.52	9,564,053	-1.37(-6.58%)
Sep 08, 2006	21.09	21.16	20.84	20.89	5,204,997	-0.60(-2.77%)
Sep 07, 2006	21.69	21.76	21.43	21.49	4,858,501	-0.36(-1.65%)
Sep 06, 2006	22.10	22.16	21.84	21.85	3,632,074	-0.69(-3.08%)
Sep 05, 2006	22.51	22.72	22.35	22.54	6,201,056	+0.82(+3.79%)

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.