Skip to main content

Rio Tinto Plc ADR (NY: RIO )

63.74 +0.28 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.07 24.24 23.94 24.13 3,277,080 +0.22(+0.93%)
Mar 29, 2007 23.83 24.07 23.65 23.91 4,504,452 +0.40(+1.71%)
Mar 28, 2007 23.68 23.78 23.44 23.50 3,903,984 -0.54(-2.25%)
Mar 27, 2007 23.96 24.09 23.86 24.04 2,943,802 -0.12(-0.48%)
Mar 26, 2007 24.26 24.26 23.62 24.16 4,331,675 +0.22(+0.93%)
Mar 23, 2007 24.04 24.12 23.85 23.94 3,589,588 +0.21(+0.89%)
Mar 22, 2007 24.05 24.05 23.69 23.73 3,529,164 +0.01(+0.03%)
Mar 21, 2007 23.23 23.72 23.21 23.72 4,341,117 +0.75(+3.27%)
Mar 20, 2007 22.72 23.11 22.63 22.97 2,988,176 +0.14(+0.63%)
Mar 19, 2007 22.60 22.91 22.54 22.82 3,151,511 +0.54(+2.42%)
Mar 16, 2007 22.41 22.57 22.18 22.29 2,371,658 -0.04(-0.19%)
Mar 15, 2007 21.95 22.40 21.89 22.33 3,199,662 +0.61(+2.81%)
Mar 14, 2007 21.46 21.81 21.09 21.72 5,297,522 -0.04(-0.20%)
Mar 13, 2007 22.36 22.36 21.74 21.76 2,592,585 -0.60(-2.66%)
Mar 12, 2007 22.21 22.50 22.10 22.36 3,057,098 +0.05(+0.21%)
Mar 09, 2007 22.50 22.56 22.19 22.31 2,435,859 -0.09(-0.39%)
Mar 08, 2007 22.56 22.56 22.31 22.40 3,391,320 +0.22(+0.99%)
Mar 07, 2007 22.26 22.53 22.07 22.18 5,036,942 -0.13(-0.58%)
Mar 06, 2007 22.18 22.43 21.94 22.31 4,270,307 +0.73(+3.41%)
Mar 05, 2007 21.46 21.92 21.39 21.57 4,605,474 -0.28(-1.30%)
Mar 02, 2007 22.20 22.40 21.80 21.86 3,857,721 -0.54(-2.43%)
Mar 01, 2007 22.22 22.62 21.86 22.40 4,757,479 -0.55(-2.38%)
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%)
Feb 01, 2007 23.15 23.20 22.90 23.07 3,936,084 +0.17(+0.76%)
Jan 31, 2007 22.56 22.96 22.47 22.90 5,695,002 +0.13(+0.56%)
Jan 30, 2007 22.56 22.83 22.44 22.77 4,768,808 +0.50(+2.23%)
Jan 29, 2007 22.14 22.43 22.14 22.28 4,848,115 -0.14(-0.64%)
Jan 26, 2007 22.50 22.53 22.14 22.42 2,746,478 -0.19(-0.82%)
Jan 25, 2007 23.14 23.17 22.47 22.60 3,307,293 -0.59(-2.54%)
Jan 24, 2007 22.87 23.30 22.82 23.19 5,270,142 +0.66(+2.93%)
Jan 23, 2007 21.92 22.54 21.88 22.54 4,061,654 +0.94(+4.35%)
Jan 22, 2007 21.82 21.85 21.49 21.60 2,330,116 -0.14(-0.66%)
Jan 19, 2007 21.42 21.86 21.35 21.74 5,445,751 +0.47(+2.19%)
Jan 18, 2007 21.52 21.55 21.15 21.27 13,833,416 -0.07(-0.33%)
Jan 17, 2007 21.01 21.40 21.00 21.34 10,800,865 +0.05(+0.23%)
Jan 16, 2007 21.22 21.39 21.14 21.30 3,639,627 -0.57(-2.60%)
Jan 12, 2007 21.65 22.00 21.65 21.86 3,058,986 +0.05(+0.24%)
Jan 11, 2007 21.30 21.89 21.27 21.81 5,515,617 +0.53(+2.51%)
Jan 10, 2007 20.90 21.41 20.76 21.28 5,334,343 +0.32(+1.52%)
Jan 09, 2007 20.95 21.04 20.79 20.96 4,164,564 -0.05(-0.22%)
Jan 08, 2007 20.79 21.02 20.68 21.01 5,315,461 +0.50(+2.44%)
Jan 05, 2007 20.64 20.73 20.43 20.51 5,519,393 -0.39(-1.86%)
Jan 04, 2007 21.08 21.16 20.77 20.89 7,009,233 -0.72(-3.35%)
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.