Rio Tinto Plc ADR (NY: RIO )

57.26 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 105.27 105.42 104.43 104.87 81,200 +1.59(+1.54%)
Jul 29, 2004 102.06 103.97 102.06 103.28 96,500 +2.02(+1.99%)
Jul 28, 2004 99.65 101.38 99.58 101.26 89,100 +1.77(+1.78%)
Jul 27, 2004 98.77 99.73 98.00 99.49 183,600 +0.96(+0.97%)
Jul 26, 2004 99.20 99.26 97.95 98.53 88,100 +1.21(+1.24%)
Jul 23, 2004 98.60 98.60 97.32 97.32 121,800 -3.56(-3.53%)
Jul 22, 2004 100.18 101.19 99.67 100.88 115,900 -0.07(-0.07%)
Jul 21, 2004 103.45 103.45 100.95 100.95 113,800 -1.83(-1.78%)
Jul 20, 2004 103.30 103.30 102.33 102.78 110,600 -1.94(-1.85%)
Jul 19, 2004 105.33 105.33 103.95 104.72 122,600 -1.50(-1.41%)
Jul 16, 2004 106.25 107.13 106.04 106.22 142,800 +2.76(+2.67%)
Jul 15, 2004 104.02 104.93 103.46 103.46 242,500 +0.66(+0.64%)
Jul 14, 2004 102.26 103.53 102.20 102.80 167,300 +0.03(+0.03%)
Jul 13, 2004 103.01 103.13 102.21 102.77 73,600 -0.06(-0.06%)
Jul 12, 2004 102.53 102.89 101.92 102.83 88,900 +0.51(+0.50%)
Jul 09, 2004 101.32 102.60 101.32 102.32 101,300 +1.13(+1.12%)
Jul 08, 2004 101.38 101.93 100.99 101.19 149,500 +0.55(+0.55%)
Jul 07, 2004 99.61 101.30 99.60 100.64 159,000 +1.99(+2.02%)
Jul 06, 2004 98.45 98.99 98.06 98.65 107,200 +0.85(+0.87%)
Jul 02, 2004 96.92 98.11 96.86 97.80 56,100 +0.77(+0.79%)
Jul 01, 2004 97.65 97.86 96.70 97.03 86,900 -1.02(-1.04%)
Jun 30, 2004 97.18 98.05 96.50 98.05 73,900 +1.01(+1.04%)
Jun 29, 2004 96.56 97.14 96.20 97.04 98,500 -0.46(-0.47%)
Jun 28, 2004 99.60 99.74 97.50 97.50 105,500 -0.80(-0.81%)
Jun 25, 2004 98.35 99.17 97.95 98.30 136,800 +0.42(+0.43%)
Jun 24, 2004 97.35 98.39 97.10 97.88 135,100 +2.48(+2.60%)
Jun 23, 2004 94.49 95.50 93.94 95.40 127,900 +0.53(+0.56%)
Jun 22, 2004 94.52 95.13 93.71 94.87 137,700 -0.39(-0.41%)
Jun 21, 2004 95.95 96.50 94.95 95.26 131,900 -1.73(-1.78%)
Jun 18, 2004 96.35 97.21 96.16 96.99 102,900 +1.25(+1.31%)
Jun 17, 2004 94.94 95.90 94.38 95.74 90,700 +1.66(+1.76%)
Jun 16, 2004 94.76 94.76 93.44 94.08 107,700 -0.87(-0.92%)
Jun 15, 2004 93.55 95.24 93.42 94.95 135,400 +0.98(+1.04%)
Jun 14, 2004 93.66 93.99 93.31 93.97 119,800 -1.87(-1.95%)
Jun 10, 2004 95.75 95.95 94.91 95.84 79,500 +0.67(+0.70%)
Jun 09, 2004 96.36 96.36 95.16 95.17 236,200 -3.48(-3.53%)
Jun 08, 2004 98.52 98.65 97.79 98.65 78,500 -0.61(-0.61%)
Jun 07, 2004 97.88 99.39 97.76 99.26 74,300 +2.15(+2.21%)
Jun 04, 2004 96.17 97.29 95.88 97.11 82,400 +2.10(+2.21%)
Jun 03, 2004 95.85 95.99 94.84 95.01 111,300 -1.90(-1.96%)
Jun 02, 2004 97.65 97.65 95.81 96.91 182,900 -0.61(-0.63%)
Jun 01, 2004 97.78 98.15 97.27 97.52 94,200 -0.06(-0.06%)
May 28, 2004 97.20 97.75 96.56 97.58 80,400 -0.16(-0.16%)
May 27, 2004 97.60 98.02 97.33 97.74 94,000 +1.69(+1.76%)
May 26, 2004 95.94 96.79 95.19 96.05 178,900 +0.45(+0.47%)
May 25, 2004 92.64 95.70 92.44 95.60 195,500 +2.35(+2.52%)
May 24, 2004 93.74 94.05 92.82 93.25 92,800 +0.16(+0.17%)
May 21, 2004 92.91 93.48 92.44 93.09 161,400 +4.05(+4.55%)
May 20, 2004 89.60 89.85 88.75 89.04 142,500 -1.56(-1.72%)
May 19, 2004 92.20 93.09 90.60 90.60 189,200 +1.74(+1.96%)
May 18, 2004 87.85 88.90 87.66 88.86 164,000 +2.01(+2.31%)
May 17, 2004 86.19 87.85 85.98 86.85 176,800 +0.43(+0.50%)
May 14, 2004 86.35 87.46 84.53 86.42 464,900 -3.43(-3.82%)
May 13, 2004 89.48 90.15 89.15 89.85 72,800 -0.59(-0.65%)
May 12, 2004 89.80 90.51 89.10 90.44 122,000 +0.92(+1.03%)
May 11, 2004 88.82 89.52 88.14 89.52 232,400 +1.28(+1.45%)
May 10, 2004 87.95 88.85 87.37 88.24 219,800 -1.91(-2.12%)
May 07, 2004 90.83 91.34 89.91 90.15 173,900 -1.65(-1.80%)
May 06, 2004 91.32 92.32 91.10 91.80 279,100 -1.31(-1.41%)
May 05, 2004 93.05 93.98 92.41 93.11 169,600 +0.65(+0.70%)
May 04, 2004 91.87 92.99 91.86 92.46 259,700 +1.65(+1.82%)
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.