Indicators

Rio Tinto Plc ADR (NY: RIO )

73.61 +1.70 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.20	13.43	13.20	13.30	2,462,295	+0.18(+1.34%)
Jan 28, 2005	13.16	13.18	13.08	13.13	643,897	-0.19(-1.40%)
Jan 27, 2005	13.27	13.33	13.15	13.31	1,385,041	+0.10(+0.77%)
Jan 26, 2005	13.17	13.23	13.11	13.21	1,318,007	-0.04(-0.33%)
Jan 25, 2005	13.17	13.27	13.12	13.26	3,092,031	-0.12(-0.87%)
Jan 24, 2005	13.36	13.55	13.28	13.37	3,228,930	+0.45(+3.48%)
Jan 21, 2005	12.64	12.97	12.64	12.92	2,510,446	+0.45(+3.64%)
Jan 20, 2005	12.50	12.51	12.44	12.47	5,578,873	-0.08(-0.62%)
Jan 19, 2005	12.70	12.72	12.51	12.55	2,864,495	+0.06(+0.51%)
Jan 18, 2005	12.51	12.55	12.43	12.48	1,653,174	+0.10(+0.84%)
Jan 14, 2005	12.31	12.44	12.31	12.38	706,210	+0.29(+2.41%)
Jan 13, 2005	12.16	12.27	12.09	12.09	1,284,019	-0.13(-1.04%)
Jan 12, 2005	12.15	12.23	12.12	12.21	1,184,885	+0.19(+1.60%)
Jan 11, 2005	12.10	12.11	12.00	12.02	1,131,069	+0.13(+1.11%)
Jan 10, 2005	11.87	11.95	11.85	11.89	950,740	+0.06(+0.52%)
Jan 07, 2005	11.93	11.96	11.71	11.83	1,041,377	+0.00(+0.04%)
Jan 06, 2005	11.88	11.92	11.82	11.82	830,835	+0.01(+0.05%)
Jan 05, 2005	11.76	11.87	11.73	11.82	1,434,135	-0.01(-0.11%)
Jan 04, 2005	12.08	12.11	11.78	11.83	2,267,804	-0.51(-4.13%)

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.