Indicators

Rio Tinto Plc ADR (NY: RIO )

69.80 -0.20 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.30	10.35	10.23	10.34	759,081	-0.02(-0.16%)
May 27, 2004	10.34	10.38	10.31	10.35	887,483	+0.18(+1.76%)
May 26, 2004	10.16	10.25	10.08	10.17	1,689,051	+0.05(+0.47%)
May 25, 2004	9.812	10.14	9.791	10.13	1,845,777	+0.25(+2.52%)
May 24, 2004	9.929	9.962	9.831	9.877	876,154	+0.02(+0.17%)
May 21, 2004	9.841	9.901	9.791	9.860	1,523,828	+0.43(+4.55%)
May 20, 2004	9.490	9.517	9.400	9.431	1,345,387	-0.17(-1.72%)
May 19, 2004	9.766	9.860	9.596	9.596	1,786,297	+0.18(+1.96%)
May 18, 2004	9.305	9.416	9.285	9.412	1,548,375	+0.21(+2.31%)
May 17, 2004	9.129	9.305	9.107	9.199	1,669,224	+0.05(+0.50%)
May 14, 2004	9.146	9.264	8.953	9.153	4,389,268	-0.36(-3.82%)
May 13, 2004	9.477	9.548	9.443	9.517	687,327	-0.06(-0.65%)
May 12, 2004	9.511	9.587	9.437	9.579	1,151,840	+0.10(+1.03%)
May 11, 2004	9.408	9.482	9.336	9.482	2,194,161	+0.14(+1.45%)
May 10, 2004	9.315	9.411	9.254	9.346	2,075,201	-0.20(-2.12%)
May 07, 2004	9.620	9.675	9.523	9.548	1,641,844	-0.17(-1.80%)
May 06, 2004	9.672	9.778	9.649	9.723	2,635,071	-0.14(-1.41%)
May 05, 2004	9.856	9.954	9.788	9.862	1,601,247	+0.07(+0.70%)
May 04, 2004	9.731	9.849	9.730	9.793	2,451,909	+0.17(+1.82%)

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.