Rio Tinto Plc ADR (NY: RIO )

72.75 +0.62 (+0.86%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 134.29 134.53 132.65 132.65 109,900 -0.35(-0.26%)
Jul 28, 2005 132.63 133.75 132.36 133.00 205,800 +1.20(+0.91%)
Jul 27, 2005 131.48 132.10 130.58 131.80 96,100 +1.00(+0.76%)
Jul 26, 2005 130.95 131.00 130.40 130.80 190,400 -0.60(-0.46%)
Jul 25, 2005 131.70 132.43 131.13 131.40 327,200 -0.03(-0.02%)
Jul 22, 2005 131.30 132.09 131.20 131.43 221,900 +0.75(+0.57%)
Jul 21, 2005 131.00 131.66 130.29 130.68 238,900 +1.01(+0.78%)
Jul 20, 2005 127.25 129.93 126.94 129.67 188,100 +4.66(+3.73%)
Jul 19, 2005 123.04 125.30 122.75 125.01 286,400 +0.63(+0.51%)
Jul 18, 2005 123.55 124.70 123.55 124.38 150,600 -0.80(-0.64%)
Jul 15, 2005 124.70 125.80 124.53 125.18 101,000 -1.21(-0.96%)
Jul 14, 2005 128.19 128.37 126.19 126.39 130,800 -1.86(-1.45%)
Jul 13, 2005 127.50 128.29 126.58 128.25 286,600 -0.55(-0.43%)
Jul 12, 2005 127.25 129.08 127.03 128.80 209,500 +0.79(+0.62%)
Jul 11, 2005 125.70 128.12 125.53 128.01 170,200 +2.12(+1.68%)
Jul 08, 2005 124.75 126.45 124.70 125.89 127,600 +0.24(+0.19%)
Jul 07, 2005 123.00 125.74 123.00 125.65 178,600 -1.20(-0.95%)
Jul 06, 2005 126.69 127.82 126.23 126.85 243,900 +2.43(+1.95%)
Jul 05, 2005 123.42 124.42 122.62 124.42 125,100 +1.44(+1.17%)
Jul 01, 2005 121.92 123.03 121.90 122.98 179,700 +1.06(+0.87%)
Jun 30, 2005 123.00 123.52 121.72 121.92 145,200 -1.89(-1.53%)
Jun 29, 2005 123.06 123.92 122.70 123.81 94,200 -0.49(-0.39%)
Jun 28, 2005 123.80 124.71 123.73 124.30 120,400 +0.97(+0.79%)
Jun 27, 2005 121.50 123.44 121.45 123.33 139,300 +1.33(+1.09%)
Jun 24, 2005 122.18 122.65 121.71 122.00 168,800 -1.67(-1.35%)
Jun 23, 2005 125.00 125.50 123.40 123.67 132,000 -2.28(-1.81%)
Jun 22, 2005 125.46 126.08 125.28 125.95 97,100 -1.30(-1.02%)
Jun 21, 2005 127.06 127.51 126.57 127.25 89,200 -1.20(-0.93%)
Jun 20, 2005 128.80 128.82 127.50 128.45 133,300 -0.15(-0.12%)
Jun 17, 2005 129.31 129.85 128.34 128.60 138,800 +1.58(+1.24%)
Jun 16, 2005 126.65 127.89 126.51 127.02 145,000 +3.03(+2.44%)
Jun 15, 2005 122.75 123.99 122.39 123.99 150,500 +3.30(+2.73%)
Jun 14, 2005 119.39 120.69 119.39 120.69 72,700 +0.74(+0.62%)
Jun 13, 2005 118.76 120.23 118.40 119.95 123,900 -0.95(-0.79%)
Jun 10, 2005 120.96 121.22 120.00 120.90 111,400 +0.55(+0.46%)
Jun 09, 2005 119.78 120.52 118.80 120.35 153,000 +0.75(+0.63%)
Jun 08, 2005 121.29 121.97 119.44 119.60 130,000 -1.40(-1.16%)
Jun 07, 2005 120.92 122.10 120.79 121.00 124,300 +0.00(+0.00%)
Jun 06, 2005 122.40 122.40 120.80 121.00 117,500 -0.79(-0.65%)
Jun 03, 2005 121.43 122.48 121.37 121.79 222,300 +0.49(+0.40%)
Jun 02, 2005 121.12 121.94 121.00 121.30 188,800 -0.75(-0.61%)
Jun 01, 2005 119.64 122.19 119.55 122.05 212,300 +3.03(+2.55%)
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%)
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.