Skip to main content

Rio Tinto Plc ADR (NY: RIO )

63.74 +0.28 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.53 10.70 10.53 10.65 1,986,452 -0.11(-1.00%)
Mar 30, 2004 10.55 10.76 10.55 10.76 1,438,856 +0.19(+1.76%)
Mar 29, 2004 10.54 10.64 10.53 10.57 823,282 +0.12(+1.12%)
Mar 26, 2004 10.38 10.49 10.32 10.46 1,284,963 +0.12(+1.18%)
Mar 25, 2004 10.21 10.34 10.15 10.34 1,537,046 +0.17(+1.70%)
Mar 24, 2004 10.23 10.26 10.15 10.16 2,179,055 -0.31(-2.93%)
Mar 23, 2004 10.55 10.58 10.43 10.47 1,799,514 -0.09(-0.86%)
Mar 22, 2004 10.41 10.58 10.41 10.56 3,785,023 +0.01(+0.11%)
Mar 19, 2004 10.53 10.67 10.49 10.55 1,078,198 -0.13(-1.18%)
Mar 18, 2004 10.69 10.72 10.60 10.68 1,076,310 -0.08(-0.79%)
Mar 17, 2004 10.65 10.80 10.62 10.76 843,109 +0.18(+1.69%)
Mar 16, 2004 10.63 10.63 10.50 10.58 1,419,973 +0.16(+1.58%)
Mar 15, 2004 10.49 10.49 10.31 10.42 3,115,634 -0.20(-1.89%)
Mar 12, 2004 10.46 10.67 10.44 10.62 3,278,025 +0.29(+2.82%)
Mar 11, 2004 10.27 10.43 10.23 10.33 2,639,792 -0.12(-1.17%)
Mar 10, 2004 10.66 10.66 10.45 10.45 2,545,378 -0.67(-6.05%)
Mar 09, 2004 11.33 11.38 11.12 11.12 1,344,443 -0.33(-2.91%)
Mar 08, 2004 11.37 11.50 11.36 11.46 3,210,991 +0.02(+0.16%)
Mar 05, 2004 11.23 11.49 11.23 11.44 1,195,270 +0.13(+1.15%)
Mar 04, 2004 11.23 11.32 11.15 11.31 1,483,230 -0.12(-1.07%)
Mar 03, 2004 11.37 11.47 11.26 11.43 1,162,226 -0.36(-3.04%)
Mar 02, 2004 11.93 11.95 11.73 11.79 794,958 -0.14(-1.16%)
Mar 01, 2004 11.69 11.94 11.69 11.93 1,604,079 +0.28(+2.45%)
Feb 27, 2004 11.53 11.65 11.44 11.64 1,073,477 -0.03(-0.29%)
Feb 26, 2004 11.51 11.68 11.48 11.67 856,327 +0.18(+1.56%)
Feb 25, 2004 11.57 11.60 11.47 11.50 452,239 +0.05(+0.46%)
Feb 24, 2004 11.21 11.55 11.20 11.44 922,416 -0.08(-0.65%)
Feb 23, 2004 11.62 11.62 11.44 11.52 996,058 -0.18(-1.52%)
Feb 20, 2004 11.94 11.94 11.56 11.70 1,253,806 -0.41(-3.39%)
Feb 19, 2004 12.00 12.15 11.97 12.11 2,189,441 +0.24(+2.01%)
Feb 18, 2004 11.98 12.10 11.85 11.87 653,339 -0.09(-0.78%)
Feb 17, 2004 11.97 12.04 11.88 11.96 729,813 +0.18(+1.56%)
Feb 13, 2004 11.93 11.94 11.62 11.78 1,076,310 +0.12(+1.06%)
Feb 12, 2004 11.56 11.74 11.54 11.65 1,062,148 +0.08(+0.71%)
Feb 11, 2004 11.26 11.60 11.22 11.57 2,247,033 +0.29(+2.56%)
Feb 10, 2004 11.28 11.33 11.21 11.28 705,266 -0.08(-0.66%)
Feb 09, 2004 11.33 11.37 11.22 11.36 2,103,525 +0.29(+2.66%)
Feb 06, 2004 10.95 11.06 10.89 11.06 2,747,423 +0.08(+0.74%)
Feb 05, 2004 10.88 11.05 10.87 10.98 1,081,030 +0.08(+0.72%)
Feb 04, 2004 11.06 11.06 10.88 10.90 1,613,520 -0.03(-0.23%)
Feb 03, 2004 11.00 11.05 10.81 10.93 2,910,757 -0.26(-2.33%)
Feb 02, 2004 11.23 11.26 11.08 11.19 1,734,369 -0.25(-2.19%)
Jan 30, 2004 11.22 11.50 11.21 11.44 956,405 +0.28(+2.50%)
Jan 29, 2004 11.30 11.31 11.01 11.16 1,546,487 -0.03(-0.28%)
Jan 28, 2004 11.44 11.47 11.14 11.19 849,718 -0.23(-2.02%)
Jan 27, 2004 11.42 11.51 11.40 11.42 1,432,247 -0.11(-0.96%)
Jan 26, 2004 11.54 11.58 11.37 11.53 1,216,985 +0.28(+2.45%)
Jan 23, 2004 11.51 11.51 11.23 11.26 1,137,678 -0.22(-1.94%)
Jan 22, 2004 11.56 11.56 11.38 11.48 992,282 -0.16(-1.36%)
Jan 21, 2004 11.53 11.66 11.48 11.64 2,650,177 -0.05(-0.41%)
Jan 20, 2004 11.50 11.76 11.49 11.69 1,982,676 +0.22(+1.94%)
Jan 16, 2004 11.46 11.49 11.38 11.47 1,290,627 +0.12(+1.03%)
Jan 15, 2004 11.39 11.42 11.23 11.35 2,242,312 -0.47(-3.94%)
Jan 14, 2004 11.73 11.83 11.66 11.82 1,363,326 +0.18(+1.58%)
Jan 13, 2004 11.82 11.82 11.58 11.63 1,539,878 -0.15(-1.25%)
Jan 12, 2004 11.76 11.81 11.68 11.78 1,014,941 +0.06(+0.54%)
Jan 09, 2004 11.65 11.73 11.59 11.71 2,197,938 -0.13(-1.12%)
Jan 08, 2004 11.94 11.97 11.85 11.85 1,157,505 -0.08(-0.63%)
Jan 07, 2004 11.83 11.94 11.67 11.92 2,995,729 -0.31(-2.55%)
Jan 06, 2004 12.30 12.30 12.13 12.23 1,220,762 +0.00(+0.00%)
Jan 05, 2004 12.12 12.32 12.11 12.23 1,508,722 +0.37(+3.10%)
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.