Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

57.28 -2.55 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2004 119.12 119.73 118.80 119.39 149,200 +1.80(+1.53%)
Nov 30, 2004 118.36 118.50 117.37 117.59 75,600 -0.88(-0.74%)
Nov 29, 2004 118.25 119.12 117.68 118.47 104,800 +0.26(+0.22%)
Nov 26, 2004 117.56 118.30 117.00 118.21 143,700 +1.34(+1.15%)
Nov 24, 2004 115.30 117.14 115.30 116.87 89,700 +1.67(+1.45%)
Nov 23, 2004 115.13 115.74 114.53 115.20 123,100 +0.40(+0.35%)
Nov 22, 2004 113.38 114.99 113.09 114.80 96,000 +0.00(+0.00%)
Nov 19, 2004 114.99 115.54 114.66 114.80 100,900 +0.47(+0.41%)
Nov 18, 2004 114.78 114.79 114.20 114.33 43,000 -1.16(-1.00%)
Nov 17, 2004 115.07 116.77 114.72 115.49 143,900 +2.40(+2.12%)
Nov 16, 2004 113.24 113.53 112.66 113.09 51,900 -1.20(-1.05%)
Nov 15, 2004 113.80 114.70 113.41 114.29 74,800 -0.71(-0.62%)
Nov 12, 2004 112.69 115.34 112.69 115.00 103,400 +1.01(+0.89%)
Nov 11, 2004 112.92 114.34 112.60 113.99 69,900 +0.86(+0.76%)
Nov 10, 2004 113.52 113.83 112.90 113.13 123,900 +2.88(+2.61%)
Nov 09, 2004 110.32 110.66 110.07 110.25 47,900 +0.52(+0.47%)
Nov 08, 2004 109.13 110.33 108.94 109.73 94,300 -1.74(-1.56%)
Nov 05, 2004 109.96 111.56 109.81 111.47 211,700 +0.77(+0.70%)
Nov 04, 2004 108.12 110.70 108.12 110.70 86,300 +2.50(+2.31%)
Nov 03, 2004 108.30 108.66 107.91 108.20 79,700 +2.42(+2.29%)
Nov 02, 2004 106.27 106.95 105.56 105.78 79,800 -1.07(-1.00%)
Nov 01, 2004 106.46 106.95 106.10 106.85 65,100 +0.55(+0.52%)
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%)
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.