Rio Tinto Plc ADR (NY: RIO )

75.09 USD +1.06 (+1.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 120.65 121.33 119.98 120.60 163,800 +2.10(+1.77%)
Apr 28, 2005 118.19 119.68 117.90 118.50 306,600 -3.90(-3.19%)
Apr 27, 2005 122.60 122.82 121.15 122.40 197,300 -2.25(-1.81%)
Apr 26, 2005 124.91 125.47 124.22 124.65 176,700 -3.78(-2.94%)
Apr 25, 2005 127.40 128.74 126.58 128.43 147,100 +1.28(+1.01%)
Apr 22, 2005 127.19 128.25 126.35 127.15 190,500 +0.20(+0.16%)
Apr 21, 2005 126.31 127.20 125.15 126.95 161,600 +0.97(+0.77%)
Apr 20, 2005 127.43 127.55 125.59 125.98 161,500 -1.13(-0.89%)
Apr 19, 2005 126.00 127.14 125.66 127.11 179,900 +3.51(+2.84%)
Apr 18, 2005 122.97 124.19 122.26 123.60 255,400 +2.59(+2.14%)
Apr 15, 2005 124.78 125.46 120.66 121.01 408,600 -2.66(-2.15%)
Apr 14, 2005 127.06 127.41 123.50 123.67 352,500 -3.66(-2.87%)
Apr 13, 2005 128.02 128.45 127.03 127.33 313,800 -3.42(-2.62%)
Apr 12, 2005 130.58 130.90 128.96 130.75 183,100 +0.58(+0.45%)
Apr 11, 2005 130.26 130.59 129.75 130.17 115,200 -0.03(-0.02%)
Apr 08, 2005 130.34 130.62 129.46 130.20 181,900 +1.09(+0.84%)
Apr 07, 2005 129.14 130.59 128.82 129.11 172,100 +0.54(+0.42%)
Apr 06, 2005 128.10 129.15 127.56 128.57 186,100 +0.47(+0.37%)
Apr 05, 2005 126.84 128.26 126.73 128.10 119,500 -0.09(-0.07%)
Apr 04, 2005 127.51 128.71 127.45 128.19 122,200 -0.85(-0.66%)
Apr 01, 2005 130.00 130.18 128.39 129.04 87,500 -0.71(-0.55%)
Mar 31, 2005 130.09 130.87 129.10 129.75 180,600 +1.19(+0.93%)
Mar 30, 2005 127.67 128.60 126.71 128.56 168,600 +4.15(+3.34%)
Mar 29, 2005 125.75 126.52 124.40 124.41 228,200 -3.04(-2.39%)
Mar 28, 2005 128.95 128.95 127.14 127.45 76,000 -1.20(-0.93%)
Mar 24, 2005 128.70 129.76 127.80 128.65 315,600 -1.67(-1.28%)
Mar 23, 2005 131.35 131.58 130.20 130.32 159,800 -3.59(-2.68%)
Mar 22, 2005 136.13 137.08 133.60 133.91 178,000 -3.39(-2.47%)
Mar 21, 2005 139.10 139.10 136.61 137.30 152,500 -3.70(-2.62%)
Mar 18, 2005 140.40 141.08 139.35 141.00 179,900 -0.05(-0.04%)
Mar 17, 2005 139.20 141.50 139.20 141.05 180,400 +2.93(+2.12%)
Mar 16, 2005 138.72 138.83 137.72 138.12 85,800 +2.07(+1.52%)
Mar 15, 2005 136.71 137.38 136.01 136.05 88,900 -1.65(-1.20%)
Mar 14, 2005 137.00 137.90 136.55 137.70 104,500 -1.50(-1.08%)
Mar 11, 2005 138.73 139.80 138.48 139.20 161,100 +0.35(+0.25%)
Mar 10, 2005 140.16 140.24 137.14 138.85 256,100 -1.31(-0.93%)
Mar 09, 2005 141.86 142.22 139.51 140.16 223,900 -1.64(-1.16%)
Mar 08, 2005 141.90 142.20 140.55 141.80 234,400 +0.10(+0.07%)
Mar 07, 2005 141.28 142.96 141.14 141.70 112,400 -1.10(-0.77%)
Mar 04, 2005 140.98 143.95 140.67 142.80 161,700 +2.68(+1.91%)
Mar 03, 2005 139.49 140.60 139.09 140.12 90,200 +2.58(+1.88%)
Mar 02, 2005 134.85 138.10 134.85 137.54 169,500 -1.26(-0.91%)
Mar 01, 2005 139.10 139.80 138.80 138.80 133,000 -2.77(-1.96%)
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%)
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.