Rio Tinto Plc ADR (NY: RIO )

72.99 +0.86 (+1.19%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 119.53 119.86 118.85 119.02 123,900 -0.35(-0.29%)
May 27, 2005 117.95 119.75 117.65 119.37 202,100 -0.12(-0.10%)
May 26, 2005 118.90 119.71 118.66 119.49 106,000 +1.34(+1.13%)
May 25, 2005 119.23 119.32 117.18 118.15 135,000 -0.90(-0.76%)
May 24, 2005 119.97 120.09 118.75 119.05 89,100 +0.46(+0.39%)
May 23, 2005 116.72 118.77 116.64 118.59 104,100 +2.22(+1.91%)
May 20, 2005 117.07 117.12 116.20 116.37 93,500 -2.48(-2.09%)
May 19, 2005 119.50 119.69 118.40 118.85 147,700 -2.50(-2.06%)
May 18, 2005 119.26 121.70 118.89 121.35 228,800 +3.35(+2.84%)
May 17, 2005 116.86 118.58 116.70 118.00 165,600 -0.45(-0.38%)
May 16, 2005 117.27 118.45 117.03 118.45 149,200 +2.65(+2.29%)
May 13, 2005 117.07 117.07 114.90 115.80 181,200 -2.81(-2.37%)
May 12, 2005 120.21 120.39 118.55 118.61 132,000 -4.18(-3.40%)
May 11, 2005 123.22 123.62 121.77 122.79 127,100 -0.24(-0.20%)
May 10, 2005 124.40 124.44 123.01 123.03 134,400 -3.73(-2.94%)
May 09, 2005 126.53 127.05 126.10 126.76 126,900 +0.76(+0.60%)
May 06, 2005 125.31 126.48 125.23 126.00 77,600 +1.30(+1.04%)
May 05, 2005 124.85 125.54 123.51 124.70 90,100 +1.70(+1.38%)
May 04, 2005 121.37 123.40 121.29 123.00 122,300 +2.20(+1.82%)
May 03, 2005 121.30 121.71 120.49 120.80 110,100 -1.44(-1.18%)
May 02, 2005 121.05 122.60 120.74 122.24 127,900 +1.64(+1.36%)
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%)
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.