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 28, 2007	36.35	36.86	36.05	36.37	4,616,803	+0.51(+1.42%)
Sep 27, 2007	35.43	36.22	35.36	35.86	3,444,192	+0.88(+2.51%)
Sep 26, 2007	35.17	35.27	34.49	34.99	4,270,307	-0.26(-0.75%)
Sep 25, 2007	34.76	35.28	34.71	35.25	4,942,529	-1.06(-2.93%)
Sep 24, 2007	36.04	36.66	35.67	36.31	6,519,285	+1.51(+4.34%)
Sep 21, 2007	34.42	34.87	34.23	34.80	3,422,477	+0.54(+1.57%)
Sep 20, 2007	33.53	34.26	33.46	34.26	4,354,335	+1.13(+3.41%)
Sep 19, 2007	32.81	33.78	32.92	33.13	4,877,384	+0.32(+0.98%)
Sep 18, 2007	31.23	33.05	31.07	32.81	6,958,250	+1.83(+5.91%)
Sep 17, 2007	30.97	31.32	30.75	30.98	3,752,923	-0.67(-2.12%)
Sep 14, 2007	31.58	31.91	31.16	31.65	4,309,016	-0.44(-1.37%)
Sep 13, 2007	31.64	32.38	31.56	32.09	3,535,772	+0.53(+1.68%)
Sep 12, 2007	31.27	31.72	31.10	31.56	5,660,069	-0.40(-1.25%)
Sep 11, 2007	31.18	32.18	31.13	31.96	4,790,523	+1.33(+4.33%)
Sep 10, 2007	31.42	31.46	30.44	30.64	3,978,570	-0.58(-1.87%)
Sep 07, 2007	31.07	31.70	30.74	31.22	7,363,282	-0.72(-2.25%)
Sep 06, 2007	31.53	32.30	31.40	31.94	12,758,050	+1.66(+5.50%)
Sep 05, 2007	30.19	30.91	29.90	30.27	4,818,847	+0.18(+0.60%)

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.