Indicators

Rio Tinto Plc ADR (NY: RIO )

71.91 +1.58 (+2.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.58	22.60	22.36	22.51	771,355	-0.16(-0.70%)
Dec 28, 2006	22.77	22.77	22.54	22.67	2,135,625	+0.13(+0.56%)
Dec 27, 2006	22.22	22.60	22.22	22.54	1,649,397	+0.47(+2.13%)
Dec 26, 2006	22.03	22.28	21.91	22.07	1,060,259	+0.17(+0.80%)
Dec 22, 2006	22.00	22.14	21.74	21.90	1,764,582	-0.00(-0.01%)
Dec 21, 2006	22.70	22.73	21.86	21.90	6,924,261	-0.68(-3.00%)
Dec 20, 2006	22.82	22.92	22.57	22.58	2,689,831	-0.57(-2.47%)
Dec 19, 2006	22.79	23.20	22.79	23.15	2,055,374	+0.40(+1.76%)
Dec 18, 2006	23.21	23.23	22.74	22.75	2,999,506	-0.62(-2.65%)
Dec 15, 2006	23.92	23.93	23.24	23.37	2,722,875	-0.29(-1.24%)
Dec 14, 2006	23.53	23.69	23.46	23.66	4,267,475	+0.42(+1.81%)
Dec 13, 2006	23.00	23.30	22.86	23.24	3,160,008	+0.52(+2.27%)
Dec 12, 2006	22.89	23.00	22.56	22.72	3,723,655	-0.03(-0.13%)
Dec 11, 2006	22.65	22.84	22.59	22.75	2,476,457	-0.06(-0.28%)
Dec 08, 2006	22.96	23.12	22.64	22.82	4,524,278	-0.40(-1.71%)
Dec 07, 2006	23.45	23.66	23.17	23.21	4,533,720	-0.27(-1.16%)
Dec 06, 2006	23.46	23.71	23.28	23.48	3,929,475	-0.29(-1.24%)
Dec 05, 2006	23.60	23.86	23.54	23.78	5,087,925	+0.50(+2.15%)
Dec 04, 2006	22.93	23.37	22.79	23.28	2,659,618	+0.54(+2.39%)

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.