Indicators

Rio Tinto Plc ADR (NY: RIO )

68.94 +0.66 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	22.89	23.05	22.51	22.95	4,714,993	+0.16(+0.71%)
Feb 27, 2007	23.39	23.60	22.71	22.79	7,912,767	-1.64(-6.71%)
Feb 26, 2007	24.32	24.49	24.30	24.42	5,322,853	+0.02(+0.10%)
Feb 23, 2007	24.24	24.40	24.12	24.40	4,571,485	+0.51(+2.12%)
Feb 22, 2007	24.03	24.07	23.74	23.89	4,301,463	+0.31(+1.33%)
Feb 21, 2007	23.09	23.70	23.01	23.58	3,747,258	+0.07(+0.31%)
Feb 20, 2007	23.30	23.55	23.20	23.51	2,238,536	+0.12(+0.51%)
Feb 16, 2007	23.16	23.39	23.11	23.39	2,225,318	-0.09(-0.39%)
Feb 15, 2007	23.55	23.67	23.43	23.48	2,654,898	+0.05(+0.23%)
Feb 14, 2007	23.28	23.57	23.16	23.42	6,066,961	+0.44(+1.92%)
Feb 13, 2007	22.68	23.04	22.65	22.98	5,023,195	+0.69(+3.12%)
Feb 12, 2007	22.35	22.40	22.13	22.29	3,559,376	+0.17(+0.78%)
Feb 09, 2007	22.36	22.51	22.07	22.12	4,174,005	-0.44(-1.96%)
Feb 08, 2007	22.41	22.62	22.31	22.56	3,458,354	-0.24(-1.03%)
Feb 07, 2007	22.77	22.98	22.63	22.79	4,734,820	-0.04(-0.15%)
Feb 06, 2007	22.67	22.86	22.51	22.83	5,474,075	+0.29(+1.31%)
Feb 05, 2007	22.48	22.63	22.37	22.53	2,854,109	+0.00(+0.00%)
Feb 02, 2007	22.68	22.68	22.36	22.53	5,537,332	-0.54(-2.34%)

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.