Rio Tinto Plc ADR (NY: RIO )

57.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 108.17 108.66 107.68 108.65 112,800 +0.44(+0.41%)
Sep 29, 2004 108.04 108.74 107.85 108.21 184,900 +0.06(+0.06%)
Sep 28, 2004 107.15 108.25 106.31 108.15 222,300 +4.46(+4.30%)
Sep 27, 2004 103.37 103.85 103.01 103.69 83,700 -0.59(-0.57%)
Sep 24, 2004 104.04 104.91 103.74 104.28 124,700 +0.42(+0.40%)
Sep 23, 2004 103.88 104.42 103.78 103.86 131,200 -0.70(-0.67%)
Sep 22, 2004 104.60 104.90 104.30 104.56 110,000 -0.46(-0.44%)
Sep 21, 2004 103.71 105.50 103.65 105.02 198,000 +1.07(+1.03%)
Sep 20, 2004 102.96 104.03 102.84 103.95 116,000 -0.66(-0.63%)
Sep 17, 2004 104.42 104.65 104.19 104.61 139,300 +2.68(+2.63%)
Sep 16, 2004 100.63 102.25 100.63 101.93 112,100 +1.83(+1.83%)
Sep 15, 2004 100.75 100.76 99.88 100.10 91,300 +0.00(+0.00%)
Sep 14, 2004 100.36 100.55 99.90 100.10 66,100 +0.74(+0.74%)
Sep 13, 2004 99.53 99.70 99.03 99.36 86,400 +1.23(+1.25%)
Sep 10, 2004 98.25 98.41 97.60 98.13 72,700 +0.08(+0.08%)
Sep 09, 2004 98.09 98.28 97.13 98.05 96,200 -0.73(-0.74%)
Sep 08, 2004 97.66 99.18 97.54 98.78 75,300 +0.42(+0.43%)
Sep 07, 2004 98.29 98.50 97.51 98.36 154,500 -1.22(-1.23%)
Sep 03, 2004 99.10 99.96 98.72 99.58 140,100 -1.81(-1.79%)
Sep 02, 2004 100.66 101.39 99.98 101.39 84,600 +0.49(+0.49%)
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.