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 (%)
Apr 30, 2004 89.05 89.85 88.68 89.60 155,000 -0.21(-0.23%)
Apr 29, 2004 89.26 90.75 89.03 89.81 326,100 +0.87(+0.98%)
Apr 28, 2004 90.33 90.57 88.63 88.94 188,100 -4.54(-4.86%)
Apr 27, 2004 93.68 94.34 93.09 93.48 142,300 +0.27(+0.29%)
Apr 26, 2004 93.51 94.02 93.18 93.21 81,500 -0.14(-0.15%)
Apr 23, 2004 92.50 93.48 91.75 93.35 169,500 +0.27(+0.29%)
Apr 22, 2004 90.70 93.20 90.68 93.08 448,400 +0.63(+0.68%)
Apr 21, 2004 92.25 93.16 92.00 92.45 312,200 -3.71(-3.86%)
Apr 20, 2004 97.97 98.15 96.15 96.16 135,600 -2.69(-2.72%)
Apr 19, 2004 98.00 99.06 97.53 98.85 185,900 -0.10(-0.10%)
Apr 16, 2004 98.05 99.50 97.75 98.95 117,900 +2.40(+2.49%)
Apr 15, 2004 95.44 96.75 95.13 96.55 280,900 +0.40(+0.42%)
Apr 14, 2004 96.15 97.22 95.94 96.15 260,500 -4.70(-4.66%)
Apr 13, 2004 102.60 102.74 100.50 100.85 145,600 -2.33(-2.26%)
Apr 12, 2004 102.90 103.38 102.39 103.18 44,900 +0.53(+0.52%)
Apr 08, 2004 104.02 104.02 102.35 102.65 90,700 -0.40(-0.39%)
Apr 07, 2004 103.10 103.82 102.79 103.05 142,600 -0.71(-0.68%)
Apr 06, 2004 102.08 103.94 101.90 103.76 156,300 +0.16(+0.15%)
Apr 05, 2004 102.81 103.83 102.35 103.60 100,700 -1.70(-1.61%)
Apr 02, 2004 104.19 105.57 104.12 105.30 194,600 +2.93(+2.86%)
Apr 01, 2004 101.55 102.47 101.32 102.37 114,400 +1.79(+1.78%)
Mar 31, 2004 99.42 101.03 99.38 100.58 210,400 -1.02(-1.00%)
Mar 30, 2004 99.65 101.60 99.62 101.60 152,400 +1.76(+1.76%)
Mar 29, 2004 99.53 100.50 99.42 99.84 87,200 +1.11(+1.12%)
Mar 26, 2004 97.99 99.06 97.44 98.73 136,100 +1.15(+1.18%)
Mar 25, 2004 96.35 97.64 95.84 97.58 162,800 +1.63(+1.70%)
Mar 24, 2004 96.56 96.88 95.83 95.95 230,800 -2.90(-2.93%)
Mar 23, 2004 99.56 99.85 98.48 98.85 190,600 -0.86(-0.86%)
Mar 22, 2004 98.33 99.92 98.27 99.71 400,900 +0.11(+0.11%)
Mar 19, 2004 99.40 100.75 99.03 99.60 114,200 -1.19(-1.18%)
Mar 18, 2004 100.92 101.21 100.04 100.79 114,000 -0.80(-0.79%)
Mar 17, 2004 100.58 101.95 100.26 101.59 89,300 +1.69(+1.69%)
Mar 16, 2004 100.40 100.40 99.11 99.90 150,400 +1.55(+1.58%)
Mar 15, 2004 99.08 99.08 97.30 98.35 330,000 -1.90(-1.90%)
Mar 12, 2004 98.75 100.70 98.52 100.25 347,200 +2.75(+2.82%)
Mar 11, 2004 97.00 98.45 96.55 97.50 279,600 -1.15(-1.17%)
Mar 10, 2004 100.60 100.69 98.65 98.65 269,600 -6.35(-6.05%)
Mar 09, 2004 107.01 107.46 104.98 105.00 142,400 -3.15(-2.91%)
Mar 08, 2004 107.33 108.57 107.21 108.15 340,100 +0.17(+0.16%)
Mar 05, 2004 106.04 108.47 106.04 107.98 126,600 +1.23(+1.15%)
Mar 04, 2004 106.05 106.90 105.23 106.75 157,100 -1.15(-1.07%)
Mar 03, 2004 107.32 108.25 106.27 107.90 123,100 -3.38(-3.04%)
Mar 02, 2004 112.60 112.82 110.74 111.28 84,200 -1.31(-1.16%)
Mar 01, 2004 110.35 112.73 110.35 112.59 169,900 +2.69(+2.45%)
Feb 27, 2004 108.86 109.99 108.01 109.90 113,700 -0.32(-0.29%)
Feb 26, 2004 108.65 110.32 108.37 110.22 90,700 +1.69(+1.56%)
Feb 25, 2004 109.24 109.50 108.29 108.53 47,900 +0.50(+0.46%)
Feb 24, 2004 105.85 109.07 105.76 108.03 97,700 -0.71(-0.65%)
Feb 23, 2004 109.70 109.70 108.00 108.74 105,500 -1.68(-1.52%)
Feb 20, 2004 112.75 112.75 109.12 110.42 132,800 -3.88(-3.39%)
Feb 19, 2004 113.26 114.74 113.05 114.30 231,900 +2.25(+2.01%)
Feb 18, 2004 113.14 114.27 111.92 112.05 69,200 -0.88(-0.78%)
Feb 17, 2004 113.00 113.71 112.20 112.93 77,300 +1.73(+1.56%)
Feb 13, 2004 112.64 112.76 109.72 111.20 114,000 +1.17(+1.06%)
Feb 12, 2004 109.17 110.80 108.93 110.03 112,500 +0.78(+0.71%)
Feb 11, 2004 106.31 109.48 105.96 109.25 238,000 +2.73(+2.56%)
Feb 10, 2004 106.52 107.00 105.83 106.52 74,700 -0.71(-0.66%)
Feb 09, 2004 106.99 107.35 105.95 107.23 222,800 +2.78(+2.66%)
Feb 06, 2004 103.37 104.45 102.83 104.45 291,000 +0.77(+0.74%)
Feb 05, 2004 102.71 104.28 102.60 103.68 114,500 +0.74(+0.72%)
Feb 04, 2004 104.40 104.42 102.72 102.94 170,900 -0.24(-0.23%)
Feb 03, 2004 103.88 104.36 102.10 103.18 308,300 -2.46(-2.33%)
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.