Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 76.74 76.88 75.80 75.80 192,312 -0.20(-0.26%)
Jul 28, 2005 75.79 76.43 75.64 76.00 360,126 +0.69(+0.91%)
Jul 27, 2005 75.14 75.49 74.62 75.32 168,164 +0.57(+0.76%)
Jul 26, 2005 74.83 74.86 74.52 74.75 333,178 -0.34(-0.46%)
Jul 25, 2005 75.26 75.68 74.94 75.09 572,563 -0.02(-0.02%)
Jul 22, 2005 75.03 75.48 74.98 75.11 388,300 +0.43(+0.57%)
Jul 21, 2005 74.86 75.24 74.46 74.68 418,048 +0.58(+0.78%)
Jul 20, 2005 72.72 74.25 72.54 74.10 329,153 +2.66(+3.73%)
Jul 19, 2005 70.31 71.60 70.15 71.44 501,167 +0.36(+0.51%)
Jul 18, 2005 70.60 71.26 70.60 71.08 263,533 -0.46(-0.64%)
Jul 15, 2005 71.26 71.89 71.16 71.54 176,738 -0.69(-0.96%)
Jul 14, 2005 73.26 73.36 72.11 72.23 228,885 -1.06(-1.45%)
Jul 13, 2005 72.86 73.31 72.34 73.29 501,517 -0.31(-0.43%)
Jul 12, 2005 72.72 73.76 72.59 73.60 366,601 +0.45(+0.62%)
Jul 11, 2005 71.83 73.22 71.74 73.15 297,830 +1.21(+1.68%)
Jul 08, 2005 71.29 72.26 71.26 71.94 223,285 +0.14(+0.19%)
Jul 07, 2005 70.29 71.86 70.29 71.80 312,529 -0.69(-0.95%)
Jul 06, 2005 72.40 73.04 72.14 72.49 426,797 +1.39(+1.95%)
Jul 05, 2005 70.53 71.10 70.07 71.10 218,910 +0.82(+1.17%)
Jul 01, 2005 69.67 70.31 69.66 70.28 314,454 +0.61(+0.87%)
Jun 30, 2005 70.29 70.59 69.56 69.67 254,083 -1.08(-1.53%)
Jun 29, 2005 70.32 70.82 70.12 70.75 164,839 -0.28(-0.39%)
Jun 28, 2005 70.75 71.27 70.71 71.03 210,686 +0.55(+0.79%)
Jun 27, 2005 69.43 70.54 69.40 70.48 243,759 +0.76(+1.09%)
Jun 24, 2005 69.82 70.09 69.55 69.72 295,381 -0.95(-1.35%)
Jun 23, 2005 71.43 71.72 70.52 70.67 230,985 -1.30(-1.81%)
Jun 22, 2005 71.70 72.05 71.59 71.98 169,914 -0.74(-1.02%)
Jun 21, 2005 72.61 72.87 72.33 72.72 156,089 -0.69(-0.93%)
Jun 20, 2005 73.60 73.62 72.86 73.40 233,260 -0.09(-0.12%)
Jun 17, 2005 73.90 74.20 73.34 73.49 242,884 +0.90(+1.24%)
Jun 16, 2005 72.38 73.08 72.30 72.59 253,733 +1.73(+2.44%)
Jun 15, 2005 70.15 70.86 69.94 70.86 263,358 +1.89(+2.73%)
Jun 14, 2005 68.23 68.97 68.23 68.97 127,216 +0.42(+0.62%)
Jun 13, 2005 67.87 68.71 67.66 68.55 216,811 -0.54(-0.79%)
Jun 10, 2005 69.12 69.27 68.58 69.09 194,937 +0.31(+0.46%)
Jun 09, 2005 68.45 68.87 67.89 68.78 267,732 +0.43(+0.63%)
Jun 08, 2005 69.31 69.70 68.26 68.35 227,485 -0.80(-1.16%)
Jun 07, 2005 69.10 69.78 69.03 69.15 217,511 +0.00(+0.00%)
Jun 06, 2005 69.95 69.95 69.03 69.15 205,611 -0.45(-0.65%)
Jun 03, 2005 69.39 69.99 69.36 69.60 389,000 +0.28(+0.40%)
Jun 02, 2005 69.22 69.68 69.15 69.32 330,378 -0.43(-0.61%)
Jun 01, 2005 68.37 69.83 68.32 69.75 371,501 +1.73(+2.55%)
May 31, 2005 68.31 68.50 67.92 68.02 216,811 -0.20(-0.29%)
May 27, 2005 67.40 68.43 67.23 68.22 353,652 -0.07(-0.10%)
May 26, 2005 67.95 68.41 67.81 68.28 185,488 +0.77(+1.13%)
May 25, 2005 68.14 68.19 66.96 67.52 236,234 -0.51(-0.76%)
May 24, 2005 68.56 68.63 67.86 68.03 155,914 +0.26(+0.39%)
May 23, 2005 66.70 67.87 66.66 67.77 182,163 +1.27(+1.91%)
May 20, 2005 66.90 66.93 66.40 66.50 163,614 -1.42(-2.09%)
May 19, 2005 68.29 68.40 67.66 67.92 258,458 -1.43(-2.06%)
May 18, 2005 68.15 69.55 67.94 69.35 400,374 +1.91(+2.84%)
May 17, 2005 66.78 67.76 66.69 67.43 289,781 -0.26(-0.38%)
May 16, 2005 67.02 67.69 66.88 67.69 261,083 +1.51(+2.29%)
May 13, 2005 66.90 66.90 65.66 66.18 317,079 -1.61(-2.37%)
May 12, 2005 68.70 68.80 67.75 67.78 230,985 -2.39(-3.40%)
May 11, 2005 70.42 70.64 69.59 70.17 222,410 -0.14(-0.20%)
May 10, 2005 71.09 71.11 70.30 70.31 235,184 -2.13(-2.94%)
May 09, 2005 72.31 72.60 72.06 72.44 222,060 +0.43(+0.60%)
May 06, 2005 71.61 72.28 71.56 72.00 135,791 +0.74(+1.04%)
May 05, 2005 71.35 71.74 70.58 71.26 157,664 +0.97(+1.38%)
May 04, 2005 69.36 70.52 69.31 70.29 214,011 +1.26(+1.82%)
May 03, 2005 69.32 69.55 68.86 69.03 192,662 -0.82(-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.