Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

71.23 +0.48 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.66 10.71 10.62 10.71 1,144,210 +0.04(+0.41%)
Sep 29, 2004 10.65 10.72 10.63 10.67 1,875,571 +0.01(+0.06%)
Sep 28, 2004 10.56 10.67 10.48 10.66 2,254,946 +0.44(+4.30%)
Sep 27, 2004 10.19 10.24 10.16 10.22 849,028 -0.06(-0.57%)
Sep 24, 2004 10.26 10.34 10.23 10.28 1,264,920 +0.04(+0.40%)
Sep 23, 2004 10.24 10.29 10.23 10.24 1,330,854 -0.07(-0.67%)
Sep 22, 2004 10.31 10.34 10.28 10.31 1,115,808 -0.05(-0.44%)
Sep 21, 2004 10.22 10.40 10.22 10.35 2,008,454 +0.11(+1.03%)
Sep 20, 2004 10.15 10.26 10.14 10.25 1,176,670 -0.07(-0.63%)
Sep 17, 2004 10.29 10.32 10.27 10.31 1,413,018 +0.26(+2.63%)
Sep 16, 2004 9.920 10.08 9.920 10.05 1,137,109 +0.18(+1.83%)
Sep 15, 2004 9.932 9.933 9.847 9.868 926,120 +0.00(+0.00%)
Sep 14, 2004 9.894 9.913 9.848 9.868 670,499 +0.07(+0.74%)
Sep 13, 2004 9.812 9.829 9.763 9.795 876,416 +0.12(+1.25%)
Sep 10, 2004 9.686 9.702 9.622 9.674 737,447 +0.01(+0.08%)
Sep 09, 2004 9.670 9.689 9.575 9.666 975,824 -0.07(-0.74%)
Sep 08, 2004 9.628 9.777 9.616 9.738 763,821 +0.04(+0.43%)
Sep 07, 2004 9.690 9.710 9.613 9.697 1,567,203 -0.12(-1.23%)
Sep 03, 2004 9.770 9.854 9.732 9.817 1,421,133 -0.18(-1.79%)
Sep 02, 2004 9.923 9.995 9.856 9.995 858,157 +0.05(+0.49%)
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.