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 (%)
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%)

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.