Indicators

Rio Tinto Plc ADR (NY: RIO )

63.57 -1.61 (-2.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.