Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

63.57 -1.61 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.66 10.71 10.62 10.71 1,144,210 +0.04(+0.41%)
Sep 29, 2004 10.65 10.72 10.63 10.67 1,875,571 +0.01(+0.06%)
Sep 28, 2004 10.56 10.67 10.48 10.66 2,254,946 +0.44(+4.30%)
Sep 27, 2004 10.19 10.24 10.16 10.22 849,028 -0.06(-0.57%)
Sep 24, 2004 10.26 10.34 10.23 10.28 1,264,920 +0.04(+0.40%)
Sep 23, 2004 10.24 10.29 10.23 10.24 1,330,854 -0.07(-0.67%)
Sep 22, 2004 10.31 10.34 10.28 10.31 1,115,808 -0.05(-0.44%)
Sep 21, 2004 10.22 10.40 10.22 10.35 2,008,454 +0.11(+1.03%)
Sep 20, 2004 10.15 10.26 10.14 10.25 1,176,670 -0.07(-0.63%)
Sep 17, 2004 10.29 10.32 10.27 10.31 1,413,018 +0.26(+2.63%)
Sep 16, 2004 9.920 10.08 9.920 10.05 1,137,109 +0.18(+1.83%)
Sep 15, 2004 9.932 9.933 9.847 9.868 926,120 +0.00(+0.00%)
Sep 14, 2004 9.894 9.913 9.848 9.868 670,499 +0.07(+0.74%)
Sep 13, 2004 9.812 9.829 9.763 9.795 876,416 +0.12(+1.25%)
Sep 10, 2004 9.686 9.702 9.622 9.674 737,447 +0.01(+0.08%)
Sep 09, 2004 9.670 9.689 9.575 9.666 975,824 -0.07(-0.74%)
Sep 08, 2004 9.628 9.777 9.616 9.738 763,821 +0.04(+0.43%)
Sep 07, 2004 9.690 9.710 9.613 9.697 1,567,203 -0.12(-1.23%)
Sep 03, 2004 9.770 9.854 9.732 9.817 1,421,133 -0.18(-1.79%)
Sep 02, 2004 9.923 9.995 9.856 9.995 858,157 +0.05(+0.49%)
Sep 01, 2004 9.882 9.968 9.857 9.947 978,867 -0.07(-0.67%)
Aug 31, 2004 9.844 10.01 9.828 10.01 828,741 +0.12(+1.18%)
Aug 30, 2004 9.995 10.02 9.898 9.898 409,805 -0.10(-0.98%)
Aug 27, 2004 9.959 10.02 9.930 9.995 426,035 +0.01(+0.14%)
Aug 26, 2004 9.879 9.982 9.863 9.982 693,829 +0.08(+0.85%)
Aug 25, 2004 9.761 9.906 9.712 9.898 1,075,233 -0.02(-0.25%)
Aug 24, 2004 10.01 10.03 9.858 9.922 1,071,175 -0.22(-2.20%)
Aug 23, 2004 10.26 10.29 10.15 10.15 1,609,806 -0.18(-1.79%)
Aug 20, 2004 10.12 10.34 10.10 10.33 1,386,645 +0.18(+1.74%)
Aug 19, 2004 10.13 10.25 10.13 10.15 1,090,448 +0.13(+1.27%)
Aug 18, 2004 9.914 10.05 9.898 10.03 796,281 -0.08(-0.83%)
Aug 17, 2004 10.07 10.15 10.06 10.11 513,271 -0.04(-0.36%)
Aug 16, 2004 10.01 10.15 9.980 10.15 3,523,924 +0.24(+2.46%)
Aug 13, 2004 9.951 9.972 9.883 9.903 1,968,894 -0.00(-0.03%)
Aug 12, 2004 9.853 9.972 9.820 9.906 793,238 +0.00(+0.01%)
Aug 11, 2004 9.925 9.925 9.828 9.905 913,948 -0.25(-2.42%)
Aug 10, 2004 10.10 10.17 10.07 10.15 1,517,498 +0.03(+0.30%)
Aug 09, 2004 10.10 10.15 10.06 10.12 976,839 +0.05(+0.54%)
Aug 06, 2004 10.20 10.21 10.04 10.07 1,070,161 -0.13(-1.27%)
Aug 05, 2004 10.36 10.37 10.19 10.19 651,226 -0.23(-2.23%)
Aug 04, 2004 10.26 10.44 10.24 10.43 825,697 +0.08(+0.73%)
Aug 03, 2004 10.40 10.43 10.35 10.35 724,260 +0.06(+0.57%)
Aug 02, 2004 10.21 10.29 10.18 10.29 638,039 -0.05(-0.45%)
Jul 30, 2004 10.38 10.39 10.30 10.34 823,669 +0.16(+1.54%)
Jul 29, 2004 10.06 10.25 10.06 10.18 978,867 +0.20(+2.00%)
Jul 28, 2004 9.824 9.994 9.817 9.983 903,804 +0.17(+1.78%)
Jul 27, 2004 9.737 9.832 9.661 9.808 1,862,385 +0.09(+0.97%)
Jul 26, 2004 9.779 9.785 9.656 9.713 893,660 +0.12(+1.24%)
Jul 23, 2004 9.720 9.720 9.594 9.594 1,235,503 -0.35(-3.53%)
Jul 22, 2004 9.876 9.976 9.826 9.945 1,175,655 -0.01(-0.07%)
Jul 21, 2004 10.20 10.20 9.952 9.952 1,154,354 -0.18(-1.78%)
Jul 20, 2004 10.18 10.18 10.09 10.13 1,121,894 -0.19(-1.85%)
Jul 19, 2004 10.38 10.38 10.25 10.32 1,243,618 -0.15(-1.41%)
Jul 16, 2004 10.47 10.56 10.45 10.47 1,448,521 +0.27(+2.67%)
Jul 15, 2004 10.25 10.34 10.20 10.20 2,459,849 +0.07(+0.64%)
Jul 14, 2004 10.08 10.21 10.08 10.13 1,697,042 +0.00(+0.03%)
Jul 13, 2004 10.16 10.17 10.08 10.13 746,577 -0.01(-0.06%)
Jul 12, 2004 10.11 10.14 10.05 10.14 901,775 +0.05(+0.50%)
Jul 09, 2004 9.988 10.11 9.988 10.09 1,027,557 +0.11(+1.12%)
Jul 08, 2004 9.994 10.05 9.956 9.976 1,516,484 +0.05(+0.55%)
Jul 07, 2004 9.820 9.986 9.819 9.921 1,612,849 +0.20(+2.02%)
Jul 06, 2004 9.706 9.759 9.667 9.725 1,087,405 +0.08(+0.87%)
Jul 02, 2004 9.555 9.672 9.549 9.641 569,062 +0.08(+0.79%)
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.