Indicators

Rio Tinto Plc ADR (NY: RIO )

68.74 +0.46 (+0.67%)

Streaming Delayed Price Updated: 9:40 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.08	15.11	14.85	14.99	1,710,766	+0.00(+0.01%)
Feb 25, 2005	14.85	15.03	14.78	14.99	1,638,068	+0.54(+3.74%)
Feb 24, 2005	14.40	14.47	14.25	14.45	1,507,778	+0.23(+1.60%)
Feb 23, 2005	14.25	14.36	14.22	14.22	2,501,948	-0.05(-0.36%)
Feb 22, 2005	14.27	14.51	14.27	14.28	1,691,883	+0.15(+1.07%)
Feb 18, 2005	14.03	14.16	14.03	14.13	1,113,131	+0.18(+1.26%)
Feb 17, 2005	13.94	14.10	13.90	13.95	1,399,203	+0.07(+0.49%)
Feb 16, 2005	13.87	13.95	13.78	13.88	1,347,275	+0.12(+0.88%)
Feb 15, 2005	13.68	13.91	13.65	13.76	1,442,633	+0.19(+1.41%)
Feb 14, 2005	13.62	13.63	13.51	13.57	984,729	+0.15(+1.13%)
Feb 11, 2005	13.31	13.44	13.26	13.42	585,361	+0.24(+1.81%)
Feb 10, 2005	13.06	13.19	13.03	13.18	1,195,270	+0.40(+3.12%)
Feb 09, 2005	12.86	12.89	12.78	12.78	1,171,667	-0.26(-1.98%)
Feb 08, 2005	13.01	13.08	13.01	13.04	1,029,103	-0.09(-0.70%)
Feb 07, 2005	13.26	13.31	13.10	13.13	2,129,960	-0.14(-1.03%)
Feb 04, 2005	13.13	13.29	13.12	13.27	1,844,833	-0.05(-0.38%)
Feb 03, 2005	13.24	13.34	13.20	13.32	1,182,996	-0.23(-1.71%)
Feb 02, 2005	13.54	13.57	13.42	13.55	1,081,974	-0.19(-1.39%)

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.