Skip to main content

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.53 21.98 21.53 21.95 2,984,279 +0.86(+4.07%)
Apr 27, 2006 21.19 21.67 21.02 21.10 5,564,839 -0.93(-4.21%)
Apr 26, 2006 22.05 22.26 21.96 22.02 2,050,043 +0.02(+0.10%)
Apr 25, 2006 22.30 22.45 21.86 22.00 2,702,284 -0.16(-0.72%)
Apr 24, 2006 22.09 22.31 21.94 22.16 2,875,741 -0.10(-0.46%)
Apr 21, 2006 22.07 22.40 22.01 22.26 5,323,418 +0.83(+3.87%)
Apr 20, 2006 22.08 22.27 21.41 21.43 5,467,459 -1.26(-5.57%)
Apr 19, 2006 22.18 22.74 22.18 22.70 2,684,025 +0.23(+1.04%)
Apr 18, 2006 22.16 22.59 22.08 22.47 3,309,892 +0.46(+2.10%)
Apr 17, 2006 21.05 22.12 21.05 22.00 2,216,400 +0.61(+2.87%)
Apr 13, 2006 21.58 21.44 20.94 21.39 3,432,631 -0.19(-0.89%)
Apr 12, 2006 21.23 21.62 21.20 21.58 3,528,996 +0.35(+1.65%)
Apr 11, 2006 21.82 21.84 21.15 21.23 3,690,281 -0.25(-1.17%)
Apr 10, 2006 21.35 21.59 21.26 21.48 4,199,495 +0.35(+1.66%)
Apr 07, 2006 21.75 21.80 21.00 21.13 3,622,318 -0.66(-3.01%)
Apr 06, 2006 21.68 21.88 21.54 21.79 2,931,532 -0.03(-0.14%)
Apr 05, 2006 21.68 21.98 21.56 21.82 4,139,647 +0.67(+3.18%)
Apr 04, 2006 21.15 21.29 20.97 21.15 2,897,043 +0.25(+1.17%)
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.