Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 57.06 58.05 56.97 58.05 142,965 +0.67(+1.18%)
Aug 30, 2004 57.94 58.09 57.38 57.38 70,695 -0.57(-0.98%)
Aug 27, 2004 57.73 58.11 57.56 57.94 73,495 +0.08(+0.14%)
Aug 26, 2004 57.27 57.86 57.18 57.86 119,692 +0.49(+0.85%)
Aug 25, 2004 56.58 57.42 56.30 57.38 185,488 -0.14(-0.25%)
Aug 24, 2004 58.04 58.14 57.15 57.52 184,788 -1.29(-2.20%)
Aug 23, 2004 59.50 59.63 58.81 58.81 277,707 -1.07(-1.78%)
Aug 20, 2004 58.64 59.94 58.52 59.88 239,209 +1.02(+1.74%)
Aug 19, 2004 58.75 59.40 58.75 58.86 188,112 +0.74(+1.27%)
Aug 18, 2004 57.47 58.28 57.38 58.12 137,366 -0.49(-0.83%)
Aug 17, 2004 58.39 58.86 58.33 58.60 88,544 -0.21(-0.36%)
Aug 16, 2004 58.04 58.82 57.85 58.82 607,911 +1.41(+2.46%)
Aug 13, 2004 57.69 57.80 57.29 57.40 339,653 -0.02(-0.03%)
Aug 12, 2004 57.12 57.80 56.92 57.42 136,841 +0.01(+0.01%)
Aug 11, 2004 57.54 57.54 56.97 57.42 157,664 -1.42(-2.42%)
Aug 10, 2004 58.54 58.98 58.40 58.84 261,783 +0.18(+0.30%)
Aug 09, 2004 58.54 58.83 58.32 58.66 168,514 +0.31(+0.54%)
Aug 06, 2004 59.11 59.18 58.20 58.35 184,613 -0.75(-1.27%)
Aug 05, 2004 60.04 60.13 59.10 59.10 112,342 -1.35(-2.23%)
Aug 04, 2004 59.49 60.50 59.39 60.44 142,440 +0.44(+0.73%)
Aug 03, 2004 60.29 60.46 59.98 60.00 124,941 +0.34(+0.57%)
Aug 02, 2004 59.17 59.66 59.03 59.66 110,067 -0.27(-0.45%)
Jul 30, 2004 60.16 60.24 59.68 59.93 142,090 +0.91(+1.54%)
Jul 29, 2004 58.32 59.42 58.32 59.02 168,864 +1.15(+1.99%)
Jul 28, 2004 56.95 57.94 56.91 57.87 155,914 +1.01(+1.78%)
Jul 27, 2004 56.44 56.99 56.00 56.86 321,279 +0.55(+0.97%)
Jul 26, 2004 56.69 56.72 55.98 56.31 154,165 +0.69(+1.24%)
Jul 23, 2004 56.35 56.35 55.62 55.62 213,136 -2.03(-3.53%)
Jul 22, 2004 57.25 57.83 56.96 57.65 202,811 -0.04(-0.07%)
Jul 21, 2004 59.12 59.12 57.69 57.69 199,137 -1.05(-1.78%)
Jul 20, 2004 59.03 59.03 58.48 58.74 193,537 -1.11(-1.85%)
Jul 19, 2004 60.19 60.19 59.40 59.84 214,536 -0.86(-1.41%)
Jul 16, 2004 60.72 61.22 60.60 60.70 249,883 +1.58(+2.67%)
Jul 15, 2004 59.44 59.96 59.12 59.12 424,347 +0.38(+0.64%)
Jul 14, 2004 58.44 59.16 58.40 58.75 292,756 +0.02(+0.03%)
Jul 13, 2004 58.87 58.94 58.41 58.73 128,791 -0.03(-0.06%)
Jul 12, 2004 58.59 58.80 58.24 58.76 155,565 +0.29(+0.50%)
Jul 09, 2004 57.90 58.63 57.90 58.47 177,263 +0.65(+1.12%)
Jul 08, 2004 57.94 58.25 57.71 57.83 261,608 +0.31(+0.55%)
Jul 07, 2004 56.92 57.89 56.92 57.51 278,232 +1.14(+2.02%)
Jul 06, 2004 56.26 56.57 56.04 56.38 187,587 +0.49(+0.87%)
Jul 02, 2004 55.39 56.07 55.35 55.89 98,168 +0.44(+0.79%)
Jul 01, 2004 55.80 55.92 55.26 55.45 152,065 -0.58(-1.04%)
Jun 30, 2004 55.53 56.03 55.15 56.03 129,316 +0.58(+1.04%)
Jun 29, 2004 55.18 55.51 54.98 55.45 172,363 -0.26(-0.47%)
Jun 28, 2004 56.92 57.00 55.72 55.72 184,613 -0.46(-0.81%)
Jun 25, 2004 56.20 56.67 55.98 56.17 239,384 +0.24(+0.43%)
Jun 24, 2004 55.63 56.23 55.49 55.94 236,409 +1.42(+2.60%)
Jun 23, 2004 54.00 54.57 53.68 54.52 223,810 +0.30(+0.56%)
Jun 22, 2004 54.01 54.36 53.55 54.21 240,959 -0.22(-0.41%)
Jun 21, 2004 54.83 55.15 54.26 54.44 230,810 -0.99(-1.78%)
Jun 18, 2004 55.06 55.55 54.95 55.43 180,063 +0.71(+1.31%)
Jun 17, 2004 54.25 54.80 53.93 54.71 158,714 +0.95(+1.76%)
Jun 16, 2004 54.15 54.15 53.40 53.76 188,462 -0.50(-0.92%)
Jun 15, 2004 53.46 54.43 53.39 54.26 236,934 +0.56(+1.04%)
Jun 14, 2004 53.52 53.71 53.32 53.70 209,636 -1.07(-1.95%)
Jun 10, 2004 54.72 54.83 54.24 54.77 139,116 +0.38(+0.70%)
Jun 09, 2004 55.07 55.07 54.38 54.39 413,323 -1.99(-3.53%)
Jun 08, 2004 56.30 56.38 55.88 56.38 137,366 -0.35(-0.61%)
Jun 07, 2004 55.94 56.80 55.87 56.72 130,016 +1.23(+2.21%)
Jun 04, 2004 54.96 55.60 54.79 55.49 144,190 +1.20(+2.21%)
Jun 03, 2004 54.77 54.85 54.20 54.29 194,762 -1.09(-1.96%)
Jun 02, 2004 55.80 55.80 54.75 55.38 320,054 -0.35(-0.63%)
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.