Skip to main content

Rio Tinto Plc ADR (NY: RIO )

62.91 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 18.80 18.75 18.47 18.60 2,430,432 -0.21(-1.10%)
Feb 27, 2006 18.98 19.05 18.80 18.80 2,559,257 -0.48(-2.49%)
Feb 24, 2006 18.96 19.32 18.94 19.28 2,535,927 -0.05(-0.24%)
Feb 23, 2006 19.56 19.56 19.30 19.33 2,902,115 -0.35(-1.76%)
Feb 22, 2006 19.59 19.75 19.57 19.68 2,506,510 -0.40(-1.98%)
Feb 21, 2006 20.23 20.31 19.92 20.08 3,508,709 +0.57(+2.94%)
Feb 17, 2006 19.73 19.76 19.48 19.50 3,319,021 +0.25(+1.31%)
Feb 16, 2006 19.12 19.42 19.02 19.25 2,795,606 +0.29(+1.52%)
Feb 15, 2006 19.11 19.29 18.80 18.96 3,109,047 -0.19(-0.97%)
Feb 14, 2006 18.69 19.19 18.66 19.15 1,658,496 +0.54(+2.89%)
Feb 13, 2006 18.81 18.86 18.48 18.61 3,342,352 -0.50(-2.61%)
Feb 10, 2006 19.58 19.58 18.76 19.11 5,637,873 -0.19(-0.96%)
Feb 09, 2006 19.55 19.63 19.29 19.29 3,933,730 +0.01(+0.04%)
Feb 08, 2006 19.20 19.36 19.00 19.29 3,654,778 +0.07(+0.36%)
Feb 07, 2006 20.00 20.01 19.10 19.22 4,499,749 -0.89(-4.44%)
Feb 06, 2006 19.90 20.16 19.86 20.11 2,757,060 +0.21(+1.04%)
Feb 03, 2006 19.83 20.17 19.70 19.90 3,656,807 -0.04(-0.20%)
Feb 02, 2006 20.68 20.74 19.88 19.94 4,580,899 -0.54(-2.63%)
Feb 01, 2006 20.55 20.62 20.45 20.48 4,014,880 +0.27(+1.34%)
Jan 31, 2006 20.25 20.38 20.13 20.21 5,758,584 -0.31(-1.49%)
Jan 30, 2006 20.51 20.70 20.47 20.52 7,814,713 -0.39(-1.89%)
Jan 27, 2006 20.58 20.99 20.46 20.91 7,366,361 +0.06(+0.29%)
Jan 26, 2006 20.62 20.90 20.52 20.85 3,148,607 +0.01(+0.07%)
Jan 25, 2006 20.61 20.88 20.50 20.83 6,864,248 +0.53(+2.60%)
Jan 24, 2006 20.04 20.37 19.97 20.31 3,309,892 +0.06(+0.28%)
Jan 23, 2006 19.89 20.27 19.88 20.25 2,675,910 +0.50(+2.54%)
Jan 20, 2006 20.43 20.47 19.72 19.75 4,626,546 -0.29(-1.46%)
Jan 19, 2006 19.92 20.21 19.87 20.04 2,910,230 +0.79(+4.12%)
Jan 18, 2006 19.54 19.54 19.14 19.25 3,280,475 -0.26(-1.31%)
Jan 17, 2006 19.47 19.68 19.43 19.50 2,107,862 +0.11(+0.58%)
Jan 13, 2006 19.29 19.42 19.29 19.39 2,429,418 +0.29(+1.50%)
Jan 12, 2006 19.47 19.47 19.08 19.10 3,137,449 +0.26(+1.39%)
Jan 11, 2006 18.78 18.91 18.70 18.84 2,994,423 +0.29(+1.58%)
Jan 10, 2006 18.15 18.60 18.15 18.55 6,050,722 -0.17(-0.91%)
Jan 09, 2006 18.81 18.86 18.68 18.72 2,294,507 -0.02(-0.13%)
Jan 06, 2006 18.65 18.82 18.56 18.74 5,380,223 +0.36(+1.95%)
Jan 05, 2006 18.70 18.72 18.27 18.39 7,066,108 -0.49(-2.60%)
Jan 04, 2006 18.77 18.92 18.76 18.88 7,019,447 +0.26(+1.41%)
Jan 03, 2006 18.33 18.73 18.32 18.61 5,224,010 +0.59(+3.29%)
Dec 30, 2005 18.02 18.05 17.90 18.02 703,973 -0.00(-0.01%)
Dec 29, 2005 18.14 18.15 17.97 18.02 1,692,985 +0.03(+0.16%)
Dec 28, 2005 17.98 18.04 17.90 17.99 1,289,265 +0.20(+1.11%)
Dec 27, 2005 18.24 18.27 17.74 17.79 872,359 -0.27(-1.52%)
Dec 23, 2005 17.96 18.08 17.93 18.07 670,499 +0.13(+0.75%)
Dec 22, 2005 17.94 17.98 17.83 17.93 1,679,798 -0.12(-0.66%)
Dec 21, 2005 17.87 18.08 17.83 18.05 1,873,543 +0.45(+2.53%)
Dec 20, 2005 17.66 17.88 17.57 17.61 2,986,308 +0.25(+1.45%)
Dec 19, 2005 17.59 17.63 17.33 17.36 2,332,038 +0.11(+0.66%)
Dec 16, 2005 17.25 17.43 17.19 17.24 1,226,374 +0.08(+0.48%)
Dec 15, 2005 17.19 17.22 17.03 17.16 2,274,219 +0.00(+0.02%)
Dec 14, 2005 17.40 17.47 17.11 17.16 2,757,060 -0.14(-0.78%)
Dec 13, 2005 17.31 17.39 17.22 17.29 4,070,670 -0.02(-0.11%)
Dec 12, 2005 17.51 17.53 17.19 17.31 1,969,908 +0.20(+1.20%)
Dec 09, 2005 17.33 17.35 17.09 17.11 1,338,969 -0.10(-0.59%)
Dec 08, 2005 16.94 17.25 16.82 17.21 1,789,350 +0.24(+1.42%)
Dec 07, 2005 17.21 17.23 16.84 16.97 2,180,897 -0.27(-1.54%)
Dec 06, 2005 17.01 17.34 16.96 17.23 1,806,594 +0.27(+1.62%)
Dec 05, 2005 17.08 17.10 16.88 16.96 1,123,923 -0.10(-0.57%)
Dec 02, 2005 17.07 17.10 16.93 17.06 2,589,689 +0.46(+2.78%)
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.