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 (%)
Jul 29, 2005	14.22	14.25	14.05	14.05	1,037,600	-0.04(-0.26%)
Jul 28, 2005	14.05	14.17	14.02	14.09	1,943,022	+0.13(+0.91%)
Jul 27, 2005	13.93	13.99	13.83	13.96	907,310	+0.11(+0.76%)
Jul 26, 2005	13.87	13.88	13.81	13.85	1,797,626	-0.06(-0.46%)
Jul 25, 2005	13.95	14.03	13.89	13.92	3,089,198	-0.00(-0.02%)
Jul 22, 2005	13.91	13.99	13.90	13.92	2,095,028	+0.08(+0.57%)
Jul 21, 2005	13.88	13.95	13.80	13.84	2,255,530	+0.11(+0.78%)
Jul 20, 2005	13.48	13.76	13.45	13.73	1,775,911	+0.49(+3.73%)
Jul 19, 2005	13.03	13.27	13.00	13.24	2,703,992	+0.07(+0.51%)
Jul 18, 2005	13.09	13.21	13.09	13.17	1,421,862	-0.08(-0.64%)
Jul 15, 2005	13.21	13.32	13.19	13.26	953,572	-0.13(-0.96%)
Jul 14, 2005	13.58	13.60	13.37	13.39	1,234,924	-0.20(-1.45%)
Jul 13, 2005	13.50	13.59	13.41	13.58	2,705,881	-0.06(-0.43%)
Jul 12, 2005	13.48	13.67	13.45	13.64	1,977,955	+0.08(+0.62%)
Jul 11, 2005	13.31	13.57	13.30	13.56	1,606,912	+0.22(+1.68%)
Jul 08, 2005	13.21	13.39	13.21	13.33	1,204,711	+0.03(+0.19%)
Jul 07, 2005	13.03	13.32	13.03	13.31	1,686,219	-0.13(-0.95%)
Jul 06, 2005	13.42	13.54	13.37	13.44	2,302,737	+0.26(+1.95%)
Jul 05, 2005	13.07	13.18	12.99	13.18	1,181,108	+0.15(+1.17%)

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.