Rio Tinto Plc ADR (NY: RIO )

53.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 104.45 106.39 104.31 106.30 181,100 +1.94(+1.86%)
Oct 28, 2004 103.68 105.37 103.38 104.36 133,900 -4.28(-3.94%)
Oct 27, 2004 108.42 108.77 107.56 108.64 80,600 +0.76(+0.70%)
Oct 26, 2004 107.21 107.94 106.72 107.88 91,100 +1.06(+0.99%)
Oct 25, 2004 106.98 107.51 106.10 106.82 95,000 +0.85(+0.80%)
Oct 22, 2004 107.40 107.40 105.67 105.97 90,200 -0.73(-0.68%)
Oct 21, 2004 106.40 107.45 105.71 106.70 133,700 +2.45(+2.35%)
Oct 20, 2004 102.25 105.40 101.97 104.25 194,200 +0.77(+0.74%)
Oct 19, 2004 104.84 105.00 103.30 103.48 124,400 -2.36(-2.23%)
Oct 18, 2004 106.70 106.80 105.55 105.84 75,800 -1.08(-1.01%)
Oct 15, 2004 105.61 107.25 105.61 106.92 81,400 +1.71(+1.63%)
Oct 14, 2004 105.06 106.08 104.73 105.21 116,200 +1.10(+1.06%)
Oct 13, 2004 105.43 105.43 103.79 104.11 257,700 -4.09(-3.78%)
Oct 12, 2004 107.90 108.25 107.55 108.20 91,200 -2.40(-2.17%)
Oct 11, 2004 111.95 112.00 110.04 110.60 186,700 -0.02(-0.02%)
Oct 08, 2004 111.63 112.32 110.46 110.62 128,500 -0.56(-0.50%)
Oct 07, 2004 112.43 112.53 111.04 111.18 136,100 -0.50(-0.45%)
Oct 06, 2004 109.53 112.16 109.53 111.68 144,100 +2.48(+2.27%)
Oct 05, 2004 108.56 110.05 108.35 109.20 260,500 +0.89(+0.82%)
Oct 04, 2004 107.90 108.50 107.51 108.31 209,400 -1.87(-1.70%)
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.