Rio Tinto Plc ADR (NY: RIO )

70.89 USD +0.71 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 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%)
Oct 01, 2004 109.98 110.59 109.50 110.18 133,300 +1.53(+1.41%)
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%)
Sep 01, 2004 100.24 101.11 99.99 100.90 96,500 -0.68(-0.67%)
Aug 31, 2004 99.85 101.58 99.69 101.58 81,700 +1.18(+1.18%)
Aug 30, 2004 101.39 101.65 100.40 100.40 40,400 -0.99(-0.98%)
Aug 27, 2004 101.02 101.68 100.73 101.39 42,000 +0.14(+0.14%)
Aug 26, 2004 100.21 101.25 100.05 101.25 68,400 +0.85(+0.85%)
Aug 25, 2004 99.01 100.48 98.52 100.40 106,000 -0.25(-0.25%)
Aug 24, 2004 101.57 101.73 100.00 100.65 105,600 -2.26(-2.20%)
Aug 23, 2004 104.11 104.34 102.91 102.91 158,700 -1.87(-1.78%)
Aug 20, 2004 102.62 104.88 102.41 104.78 136,700 +1.79(+1.74%)
Aug 19, 2004 102.80 103.94 102.80 102.99 107,500 +1.29(+1.27%)
Aug 18, 2004 100.56 101.99 100.40 101.70 78,500 -0.85(-0.83%)
Aug 17, 2004 102.18 103.00 102.07 102.55 50,600 -0.37(-0.36%)
Aug 16, 2004 101.56 102.92 101.23 102.92 347,400 +2.47(+2.46%)
Aug 13, 2004 100.94 101.15 100.25 100.45 194,100 -0.03(-0.03%)
Aug 12, 2004 99.95 101.15 99.61 100.48 78,200 +0.01(+0.01%)
Aug 11, 2004 100.68 100.68 99.69 100.47 90,100 -2.49(-2.42%)
Aug 10, 2004 102.43 103.20 102.19 102.96 149,600 +0.31(+0.30%)
Aug 09, 2004 102.43 102.94 102.05 102.65 96,300 +0.55(+0.54%)
Aug 06, 2004 103.44 103.55 101.84 102.10 105,500 -1.31(-1.27%)
Aug 05, 2004 105.07 105.22 103.41 103.41 64,200 -2.36(-2.23%)
Aug 04, 2004 104.10 105.87 103.92 105.77 81,400 +0.77(+0.73%)
Aug 03, 2004 105.50 105.80 104.96 105.00 71,400 +0.60(+0.57%)
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.