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

Historical Prices

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.