Rio Tinto Plc ADR (NY: RIO )

78.10 USD +2.37 (+3.13%)
Streaming Delayed Price Updated: 1:54 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 142.33 142.67 140.16 141.57 181,200 +0.02(+0.01%)
Feb 25, 2005 140.21 141.90 139.51 141.55 173,500 +5.10(+3.74%)
Feb 24, 2005 135.91 136.62 134.58 136.45 159,700 +2.15(+1.60%)
Feb 23, 2005 134.51 135.56 134.30 134.30 265,000 -0.49(-0.36%)
Feb 22, 2005 134.71 136.99 134.71 134.79 179,200 +1.43(+1.07%)
Feb 18, 2005 132.45 133.66 132.43 133.36 117,900 +1.66(+1.26%)
Feb 17, 2005 131.57 133.09 131.25 131.70 148,200 +0.64(+0.49%)
Feb 16, 2005 130.97 131.67 130.11 131.06 142,700 +1.14(+0.88%)
Feb 15, 2005 129.11 131.35 128.92 129.92 152,800 +1.81(+1.41%)
Feb 14, 2005 128.63 128.69 127.54 128.11 104,300 +1.43(+1.13%)
Feb 11, 2005 125.70 126.93 125.21 126.68 62,000 +2.25(+1.81%)
Feb 10, 2005 123.30 124.50 123.05 124.43 126,600 +3.76(+3.12%)
Feb 09, 2005 121.45 121.73 120.65 120.67 124,100 -2.44(-1.98%)
Feb 08, 2005 122.86 123.50 122.86 123.11 109,000 -0.87(-0.70%)
Feb 07, 2005 125.19 125.62 123.71 123.98 225,600 -1.29(-1.03%)
Feb 04, 2005 124.00 125.50 123.90 125.27 195,400 -0.48(-0.38%)
Feb 03, 2005 125.00 125.99 124.66 125.75 125,300 -2.19(-1.71%)
Feb 02, 2005 127.85 128.14 126.66 127.94 114,600 -1.81(-1.39%)
Feb 01, 2005 128.65 130.20 127.97 129.75 180,500 +4.15(+3.30%)
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%)
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.