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 (%)
Mar 31, 2006 20.24 20.51 19.83 20.41 4,695,523 -0.15(-0.71%)
Mar 30, 2006 20.21 20.64 20.21 20.55 4,634,661 +0.94(+4.77%)
Mar 29, 2006 19.25 19.67 19.24 19.62 1,910,060 +0.39(+2.02%)
Mar 28, 2006 19.35 19.61 19.20 19.23 2,426,375 -0.43(-2.21%)
Mar 27, 2006 19.55 19.71 19.46 19.66 2,008,454 +0.08(+0.43%)
Mar 24, 2006 19.34 19.60 19.25 19.58 1,823,839 +0.45(+2.34%)
Mar 23, 2006 19.10 19.19 18.88 19.13 1,844,126 +0.12(+0.61%)
Mar 22, 2006 18.72 19.09 18.72 19.01 2,533,898 +0.59(+3.18%)
Mar 21, 2006 18.83 18.87 18.43 18.43 2,599,832 -0.51(-2.69%)
Mar 20, 2006 19.06 19.11 18.91 18.94 1,736,603 +0.03(+0.15%)
Mar 17, 2006 19.00 19.09 18.87 18.91 3,145,564 -0.14(-0.72%)
Mar 16, 2006 19.07 19.28 19.02 19.05 2,793,577 -0.07(-0.39%)
Mar 15, 2006 18.84 19.16 18.82 19.12 3,370,754 +0.58(+3.12%)
Mar 14, 2006 18.09 18.58 18.09 18.54 2,030,770 +0.43(+2.36%)
Mar 13, 2006 18.09 18.22 18.03 18.11 1,467,794 -0.18(-1.00%)
Mar 10, 2006 17.75 18.31 17.64 18.30 2,880,813 +0.55(+3.11%)
Mar 09, 2006 17.83 18.04 17.74 17.75 2,891,971 -0.07(-0.38%)
Mar 08, 2006 17.53 17.90 17.43 17.81 4,257,315 -0.00(-0.02%)
Mar 07, 2006 17.88 18.06 17.70 17.82 2,920,374 -0.45(-2.44%)
Mar 06, 2006 18.67 18.70 18.10 18.26 3,228,742 -0.60(-3.16%)
Mar 03, 2006 18.73 19.00 18.66 18.86 2,659,680 -0.07(-0.38%)
Mar 02, 2006 18.51 19.00 18.41 18.93 3,417,415 +0.19(+1.00%)
Mar 01, 2006 18.76 18.82 18.54 18.74 3,734,913 +0.14(+0.77%)
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%)
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.