Skip to main content

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.779 8.858 8.742 8.833 1,572,275 -0.02(-0.23%)
Apr 29, 2004 8.800 8.946 8.777 8.854 3,307,863 +0.09(+0.98%)
Apr 28, 2004 8.905 8.929 8.737 8.768 1,908,031 -0.45(-4.86%)
Apr 27, 2004 9.235 9.300 9.177 9.216 1,443,449 +0.03(+0.29%)
Apr 26, 2004 9.219 9.269 9.186 9.189 826,712 -0.01(-0.15%)
Apr 23, 2004 9.119 9.216 9.045 9.203 1,719,358 +0.03(+0.29%)
Apr 22, 2004 8.941 9.188 8.940 9.176 4,548,439 +0.06(+0.68%)
Apr 21, 2004 9.094 9.184 9.070 9.114 3,166,866 -0.37(-3.86%)
Apr 20, 2004 9.658 9.676 9.479 9.480 1,375,487 -0.27(-2.72%)
Apr 19, 2004 9.661 9.766 9.615 9.745 1,885,715 -0.01(-0.10%)
Apr 16, 2004 9.666 9.809 9.637 9.755 1,195,943 +0.24(+2.49%)
Apr 15, 2004 9.409 9.538 9.378 9.518 2,849,368 +0.04(+0.42%)
Apr 14, 2004 9.479 9.584 9.458 9.479 2,642,436 -0.46(-4.66%)
Apr 13, 2004 10.11 10.13 9.908 9.942 1,476,924 -0.23(-2.26%)
Apr 12, 2004 10.14 10.19 10.09 10.17 455,452 +0.05(+0.52%)
Apr 08, 2004 10.25 10.25 10.09 10.12 920,034 -0.04(-0.39%)
Apr 07, 2004 10.16 10.23 10.13 10.16 1,446,493 -0.07(-0.68%)
Apr 06, 2004 10.06 10.25 10.05 10.23 1,585,461 +0.02(+0.15%)
Apr 05, 2004 10.14 10.24 10.09 10.21 1,021,471 -0.17(-1.61%)
Apr 02, 2004 10.27 10.41 10.26 10.38 1,973,965 +0.29(+2.86%)
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.