Skip to main content

Rio Tinto Plc ADR (NY: RIO )

62.91 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.82 12.90 12.73 12.79 1,831,953 +0.12(+0.93%)
Mar 30, 2005 12.59 12.68 12.49 12.67 1,710,229 +0.41(+3.34%)
Mar 29, 2005 12.40 12.47 12.26 12.26 2,314,794 -0.30(-2.39%)
Mar 28, 2005 12.71 12.71 12.53 12.56 770,921 -0.12(-0.93%)
Mar 24, 2005 12.69 12.79 12.60 12.68 3,201,354 -0.16(-1.28%)
Mar 23, 2005 12.95 12.97 12.84 12.85 1,620,964 -0.35(-2.68%)
Mar 22, 2005 13.42 13.51 13.17 13.20 1,805,580 -0.33(-2.47%)
Mar 21, 2005 13.71 13.71 13.47 13.54 1,546,915 -0.36(-2.62%)
Mar 18, 2005 13.84 13.91 13.74 13.90 1,824,853 -0.01(-0.04%)
Mar 17, 2005 13.72 13.95 13.72 13.91 1,829,925 +0.29(+2.12%)
Mar 16, 2005 13.68 13.69 13.58 13.62 870,330 +0.20(+1.52%)
Mar 15, 2005 13.48 13.54 13.41 13.41 901,775 -0.16(-1.20%)
Mar 14, 2005 13.51 13.59 13.46 13.57 1,060,017 -0.15(-1.08%)
Mar 11, 2005 13.68 13.78 13.65 13.72 1,634,151 +0.03(+0.25%)
Mar 10, 2005 13.82 13.83 13.52 13.69 2,597,804 -0.13(-0.93%)
Mar 09, 2005 13.98 14.02 13.75 13.82 2,271,176 -0.16(-1.16%)
Mar 08, 2005 13.99 14.02 13.86 13.98 2,377,685 +0.01(+0.07%)
Mar 07, 2005 13.93 14.09 13.91 13.97 1,140,152 -0.11(-0.77%)
Mar 04, 2005 13.90 14.19 13.87 14.08 1,640,237 +0.26(+1.91%)
Mar 03, 2005 13.75 13.86 13.71 13.81 914,962 +0.25(+1.88%)
Mar 02, 2005 13.29 13.61 13.29 13.56 1,719,358 -0.12(-0.91%)
Mar 01, 2005 13.71 13.78 13.68 13.68 1,349,113 -0.27(-1.96%)
Feb 28, 2005 14.03 14.06 13.82 13.96 1,838,040 +0.00(+0.01%)
Feb 25, 2005 13.82 13.99 13.75 13.95 1,759,933 +0.50(+3.74%)
Feb 24, 2005 13.40 13.47 13.27 13.45 1,619,950 +0.21(+1.60%)
Feb 23, 2005 13.26 13.36 13.24 13.24 2,688,083 -0.05(-0.36%)
Feb 22, 2005 13.28 13.50 13.28 13.29 1,817,752 +0.14(+1.07%)
Feb 18, 2005 13.06 13.18 13.06 13.15 1,195,943 +0.16(+1.26%)
Feb 17, 2005 12.97 13.12 12.94 12.98 1,503,297 +0.06(+0.49%)
Feb 16, 2005 12.91 12.98 12.83 12.92 1,447,507 +0.11(+0.88%)
Feb 15, 2005 12.73 12.95 12.71 12.81 1,549,958 +0.18(+1.41%)
Feb 14, 2005 12.68 12.69 12.57 12.63 1,057,988 +0.14(+1.13%)
Feb 11, 2005 12.39 12.51 12.34 12.49 628,910 +0.22(+1.81%)
Feb 10, 2005 12.16 12.27 12.13 12.27 1,284,193 +0.37(+3.12%)
Feb 09, 2005 11.97 12.00 11.89 11.90 1,258,834 -0.24(-1.98%)
Feb 08, 2005 12.11 12.18 12.11 12.14 1,105,664 -0.09(-0.70%)
Feb 07, 2005 12.34 12.38 12.20 12.22 2,288,420 -0.13(-1.03%)
Feb 04, 2005 12.22 12.37 12.21 12.35 1,982,080 -0.05(-0.38%)
Feb 03, 2005 12.32 12.42 12.29 12.40 1,271,006 -0.22(-1.71%)
Feb 02, 2005 12.60 12.63 12.49 12.61 1,162,469 -0.18(-1.40%)
Feb 01, 2005 12.68 12.84 12.62 12.79 1,830,939 +0.41(+3.30%)
Jan 31, 2005 12.29 12.50 12.28 12.38 2,645,479 +0.16(+1.34%)
Jan 28, 2005 12.24 12.27 12.18 12.22 691,801 -0.17(-1.40%)
Jan 27, 2005 12.35 12.40 12.24 12.39 1,488,082 +0.09(+0.77%)
Jan 26, 2005 12.26 12.31 12.20 12.30 1,416,061 -0.04(-0.33%)
Jan 25, 2005 12.26 12.35 12.21 12.34 3,322,064 -0.11(-0.87%)
Jan 24, 2005 12.43 12.61 12.36 12.45 3,469,148 +0.42(+3.48%)
Jan 21, 2005 11.77 12.07 11.77 12.03 2,697,212 +0.42(+3.64%)
Jan 20, 2005 11.64 11.64 11.58 11.61 5,993,918 -0.07(-0.62%)
Jan 19, 2005 11.82 11.84 11.64 11.68 3,077,601 +0.06(+0.51%)
Jan 18, 2005 11.65 11.68 11.57 11.62 1,776,163 +0.10(+0.84%)
Jan 14, 2005 11.46 11.57 11.46 11.52 758,749 +0.27(+2.41%)
Jan 13, 2005 11.32 11.42 11.25 11.25 1,379,544 -0.12(-1.04%)
Jan 12, 2005 11.31 11.38 11.28 11.37 1,273,035 +0.18(+1.60%)
Jan 11, 2005 11.26 11.27 11.17 11.19 1,215,216 +0.12(+1.11%)
Jan 10, 2005 11.04 11.12 11.03 11.07 1,021,471 +0.06(+0.52%)
Jan 07, 2005 11.11 11.14 10.90 11.01 1,118,851 +0.00(+0.04%)
Jan 06, 2005 11.06 11.09 11.00 11.00 892,646 +0.01(+0.05%)
Jan 05, 2005 10.95 11.05 10.92 11.00 1,540,829 -0.01(-0.11%)
Jan 04, 2005 11.24 11.27 10.96 11.01 2,436,519 -0.47(-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.