Rio Tinto Plc ADR (NY: RIO )

72.78 +0.65 (+0.89%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 124.62 126.80 124.60 125.60 260,800 +1.66(+1.34%)
Jan 28, 2005 124.21 124.45 123.53 123.94 68,200 -1.76(-1.40%)
Jan 27, 2005 125.32 125.83 124.11 125.70 146,700 +0.96(+0.77%)
Jan 26, 2005 124.37 124.90 123.75 124.74 139,600 -0.41(-0.33%)
Jan 25, 2005 124.35 125.29 123.90 125.15 327,500 -1.10(-0.87%)
Jan 24, 2005 126.12 127.93 125.40 126.25 342,000 +4.25(+3.48%)
Jan 21, 2005 119.35 122.43 119.35 122.00 265,900 +4.28(+3.64%)
Jan 20, 2005 118.03 118.11 117.45 117.72 590,900 -0.73(-0.62%)
Jan 19, 2005 119.90 120.12 118.08 118.45 303,400 +0.60(+0.51%)
Jan 18, 2005 118.14 118.47 117.35 117.85 175,100 +0.98(+0.84%)
Jan 14, 2005 116.24 117.41 116.24 116.87 74,800 +2.75(+2.41%)
Jan 13, 2005 114.81 115.83 114.10 114.12 136,000 -1.20(-1.04%)
Jan 12, 2005 114.69 115.48 114.40 115.32 125,500 +1.82(+1.60%)
Jan 11, 2005 114.21 114.29 113.34 113.50 119,800 +1.25(+1.11%)
Jan 10, 2005 112.03 112.83 111.88 112.25 100,700 +0.58(+0.52%)
Jan 07, 2005 112.66 112.96 110.56 111.67 110,300 +0.04(+0.04%)
Jan 06, 2005 112.20 112.52 111.60 111.63 88,000 +0.06(+0.05%)
Jan 05, 2005 111.05 112.09 110.72 111.57 151,900 -0.12(-0.11%)
Jan 04, 2005 114.05 114.36 111.19 111.69 240,200 -4.81(-4.13%)
Jan 03, 2005 119.47 119.47 116.39 116.50 100,400 -2.71(-2.27%)
Dec 31, 2004 118.61 119.28 118.58 119.21 32,900 +0.61(+0.51%)
Dec 30, 2004 118.45 119.09 118.15 118.60 62,500 +0.50(+0.42%)
Dec 29, 2004 117.00 118.35 116.80 118.10 110,600 +0.85(+0.72%)
Dec 28, 2004 116.10 117.43 116.10 117.25 62,700 +1.24(+1.07%)
Dec 27, 2004 116.40 117.00 116.00 116.01 51,200 -0.22(-0.19%)
Dec 23, 2004 115.11 116.48 115.11 116.23 42,000 +0.82(+0.71%)
Dec 22, 2004 115.26 115.68 114.59 115.41 112,200 -0.71(-0.61%)
Dec 21, 2004 115.58 116.46 115.22 116.12 92,200 +1.10(+0.96%)
Dec 20, 2004 114.91 115.58 114.86 115.02 76,100 +1.52(+1.34%)
Dec 17, 2004 112.95 113.95 112.81 113.50 114,800 +1.90(+1.70%)
Dec 16, 2004 112.20 112.53 110.86 111.60 149,600 -1.15(-1.02%)
Dec 15, 2004 112.98 113.14 112.05 112.75 159,300 -0.45(-0.40%)
Dec 14, 2004 112.12 113.52 111.95 113.20 143,000 -0.30(-0.26%)
Dec 13, 2004 111.79 113.75 111.60 113.50 142,000 +1.91(+1.71%)
Dec 10, 2004 110.37 111.85 110.32 111.59 132,300 -0.54(-0.48%)
Dec 09, 2004 110.76 112.47 109.74 112.13 131,100 -0.02(-0.02%)
Dec 08, 2004 110.47 112.80 110.23 112.15 174,900 -1.56(-1.37%)
Dec 07, 2004 114.67 115.59 113.71 113.71 194,900 -2.79(-2.39%)
Dec 06, 2004 116.00 117.68 115.71 116.50 107,400 -0.27(-0.23%)
Dec 03, 2004 115.64 117.30 115.64 116.77 115,500 -0.79(-0.67%)
Dec 02, 2004 119.10 119.10 116.28 117.56 193,200 -1.83(-1.53%)
Dec 01, 2004 119.12 119.73 118.80 119.39 149,200 +1.80(+1.53%)
Nov 30, 2004 118.36 118.50 117.37 117.59 75,600 -0.88(-0.74%)
Nov 29, 2004 118.25 119.12 117.68 118.47 104,800 +0.26(+0.22%)
Nov 26, 2004 117.56 118.30 117.00 118.21 143,700 +1.34(+1.15%)
Nov 24, 2004 115.30 117.14 115.30 116.87 89,700 +1.67(+1.45%)
Nov 23, 2004 115.13 115.74 114.53 115.20 123,100 +0.40(+0.35%)
Nov 22, 2004 113.38 114.99 113.09 114.80 96,000 +0.00(+0.00%)
Nov 19, 2004 114.99 115.54 114.66 114.80 100,900 +0.47(+0.41%)
Nov 18, 2004 114.78 114.79 114.20 114.33 43,000 -1.16(-1.00%)
Nov 17, 2004 115.07 116.77 114.72 115.49 143,900 +2.40(+2.12%)
Nov 16, 2004 113.24 113.53 112.66 113.09 51,900 -1.20(-1.05%)
Nov 15, 2004 113.80 114.70 113.41 114.29 74,800 -0.71(-0.62%)
Nov 12, 2004 112.69 115.34 112.69 115.00 103,400 +1.01(+0.89%)
Nov 11, 2004 112.92 114.34 112.60 113.99 69,900 +0.86(+0.76%)
Nov 10, 2004 113.52 113.83 112.90 113.13 123,900 +2.88(+2.61%)
Nov 09, 2004 110.32 110.66 110.07 110.25 47,900 +0.52(+0.47%)
Nov 08, 2004 109.13 110.33 108.94 109.73 94,300 -1.74(-1.56%)
Nov 05, 2004 109.96 111.56 109.81 111.47 211,700 +0.77(+0.70%)
Nov 04, 2004 108.12 110.70 108.12 110.70 86,300 +2.50(+2.31%)
Nov 03, 2004 108.30 108.66 107.91 108.20 79,700 +2.42(+2.29%)
Nov 02, 2004 106.27 106.95 105.56 105.78 79,800 -1.07(-1.00%)
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.