Rio Tinto Plc ADR (NY: RIO )

71.89 +0.62 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 105.92 108.60 105.83 108.00 101,300 +2.63(+2.50%)
Jan 29, 2004 106.65 106.80 103.95 105.37 163,800 -0.30(-0.28%)
Jan 28, 2004 107.97 108.31 105.18 105.67 90,000 -2.18(-2.02%)
Jan 27, 2004 107.78 108.64 107.60 107.85 151,700 -1.05(-0.96%)
Jan 26, 2004 109.00 109.30 107.34 108.90 128,900 +2.60(+2.45%)
Jan 23, 2004 108.65 108.65 106.00 106.30 120,500 -2.10(-1.94%)
Jan 22, 2004 109.10 109.10 107.40 108.40 105,100 -1.50(-1.36%)
Jan 21, 2004 108.83 110.10 108.37 109.90 280,700 -0.45(-0.41%)
Jan 20, 2004 108.61 111.00 108.45 110.35 210,000 +2.10(+1.94%)
Jan 16, 2004 108.20 108.49 107.42 108.25 136,700 +1.10(+1.03%)
Jan 15, 2004 107.50 107.85 105.98 107.15 237,500 -4.40(-3.94%)
Jan 14, 2004 110.70 111.73 110.05 111.55 144,400 +1.74(+1.58%)
Jan 13, 2004 111.59 111.59 109.31 109.81 163,100 -1.39(-1.25%)
Jan 12, 2004 111.00 111.48 110.30 111.20 107,500 +0.60(+0.54%)
Jan 09, 2004 109.95 110.70 109.41 110.60 232,800 -1.25(-1.12%)
Jan 08, 2004 112.71 113.01 111.84 111.85 122,600 -0.71(-0.63%)
Jan 07, 2004 111.73 112.75 110.22 112.56 317,300 -2.94(-2.55%)
Jan 06, 2004 116.11 116.11 114.50 115.50 129,300 +0.00(+0.00%)
Jan 05, 2004 114.42 116.33 114.34 115.50 159,800 +3.47(+3.10%)
Jan 02, 2004 112.15 113.49 111.90 112.03 74,600 +0.72(+0.65%)
Dec 31, 2003 111.10 111.35 110.70 111.31 124,200 +0.66(+0.60%)
Dec 30, 2003 110.12 110.85 110.66 110.65 170,800 +0.53(+0.48%)
Dec 29, 2003 108.95 110.48 108.95 110.12 225,600 +2.12(+1.96%)
Dec 26, 2003 106.97 108.03 106.97 108.00 45,800 +0.81(+0.76%)
Dec 24, 2003 107.17 107.25 106.57 107.19 32,100 +0.86(+0.81%)
Dec 23, 2003 105.34 106.55 105.29 106.33 217,600 +1.12(+1.06%)
Dec 22, 2003 105.79 105.94 105.07 105.21 149,900 -0.81(-0.76%)
Dec 19, 2003 105.10 107.20 104.79 106.02 415,100 +1.52(+1.45%)
Dec 18, 2003 103.15 104.78 103.01 104.50 205,200 +1.65(+1.60%)
Dec 17, 2003 102.68 103.07 102.49 102.85 189,800 +1.42(+1.40%)
Dec 16, 2003 101.21 101.90 101.07 101.43 127,300 -1.57(-1.52%)
Dec 15, 2003 102.90 103.38 102.84 103.00 107,500 +0.75(+0.73%)
Dec 12, 2003 101.80 102.94 101.33 102.25 91,900 +0.75(+0.74%)
Dec 11, 2003 100.02 101.85 99.82 101.50 163,400 -0.97(-0.95%)
Dec 10, 2003 103.11 103.11 102.06 102.47 152,600 -2.53(-2.41%)
Dec 09, 2003 105.60 105.90 104.51 105.00 306,100 +2.76(+2.70%)
Dec 08, 2003 102.03 102.24 101.79 102.24 220,000 -0.20(-0.20%)
Dec 05, 2003 101.00 102.87 100.63 102.44 106,000 +0.34(+0.33%)
Dec 04, 2003 101.00 102.28 100.71 102.10 132,300 +0.85(+0.84%)
Dec 03, 2003 100.50 102.09 100.50 101.25 81,200 +2.05(+2.07%)
Dec 02, 2003 99.30 101.44 98.96 99.20 169,100 -2.02(-2.00%)
Dec 01, 2003 98.50 101.46 98.50 101.22 132,000 +2.97(+3.02%)
Nov 28, 2003 96.85 98.25 96.85 98.25 76,600 -0.01(-0.01%)
Nov 26, 2003 96.81 98.18 96.56 98.26 227,900 +2.76(+2.89%)
Nov 25, 2003 95.02 95.42 94.40 95.50 109,300 +1.00(+1.06%)
Nov 24, 2003 94.50 95.83 94.21 94.50 157,800 -0.50(-0.53%)
Nov 21, 2003 94.70 95.69 94.10 95.00 73,600 +1.53(+1.64%)
Nov 20, 2003 93.29 94.75 92.83 93.47 96,300 -2.52(-2.63%)
Nov 19, 2003 95.40 95.99 95.09 95.99 61,300 +1.48(+1.57%)
Nov 18, 2003 94.91 95.19 94.20 94.51 134,000 -1.99(-2.06%)
Nov 17, 2003 96.75 97.55 95.21 96.50 197,400 -1.95(-1.98%)
Nov 14, 2003 98.88 99.51 98.10 98.45 137,500 -1.08(-1.09%)
Nov 13, 2003 99.56 99.97 99.25 99.53 170,000 +0.33(+0.33%)
Nov 12, 2003 97.62 99.31 97.62 99.20 49,100 +2.50(+2.59%)
Nov 11, 2003 96.24 97.45 96.24 96.70 87,300 -0.78(-0.80%)
Nov 10, 2003 99.35 98.44 97.90 97.48 59,600 -1.87(-1.88%)
Nov 07, 2003 97.95 99.50 97.87 99.35 81,700 +2.06(+2.12%)
Nov 06, 2003 97.15 97.40 97.00 97.29 137,500 -0.65(-0.66%)
Nov 05, 2003 99.25 98.43 97.02 97.94 182,500 -2.33(-2.32%)
Nov 04, 2003 99.25 100.47 99.09 100.27 168,824 +1.30(+1.31%)
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.