Rio Tinto Plc ADR (NY: RIO )

55.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 74.00 75.30 73.64 74.10 99,400 -1.35(-1.79%)
Jan 30, 2003 74.40 75.45 73.00 75.45 65,400 +1.93(+2.63%)
Jan 29, 2003 73.15 74.15 71.70 73.52 52,200 -2.23(-2.94%)
Jan 28, 2003 74.43 75.92 74.33 75.75 42,600 +2.93(+4.02%)
Jan 27, 2003 71.89 73.19 71.78 72.82 93,700 -2.03(-2.71%)
Jan 24, 2003 75.60 75.60 74.25 74.85 99,800 -0.87(-1.15%)
Jan 23, 2003 75.21 76.05 74.82 75.72 69,000 +0.74(+0.99%)
Jan 22, 2003 75.00 75.36 74.67 74.98 57,600 -2.69(-3.46%)
Jan 21, 2003 78.55 78.90 77.67 77.67 19,400 -0.93(-1.18%)
Jan 17, 2003 78.19 79.10 78.01 78.60 59,800 +0.96(+1.24%)
Jan 16, 2003 78.29 78.68 77.20 77.64 52,800 -1.92(-2.41%)
Jan 15, 2003 79.59 79.63 78.33 79.56 54,400 -2.54(-3.09%)
Jan 14, 2003 81.98 82.10 81.50 82.10 25,100 +0.25(+0.31%)
Jan 13, 2003 82.50 82.69 81.60 81.85 23,500 +0.59(+0.73%)
Jan 10, 2003 80.63 81.50 80.56 81.26 32,100 +0.38(+0.47%)
Jan 09, 2003 80.97 81.80 80.59 80.88 22,400 +0.14(+0.17%)
Jan 08, 2003 82.49 82.49 80.65 80.74 31,300 -2.53(-3.04%)
Jan 07, 2003 82.95 83.70 82.35 83.27 22,600 -0.53(-0.63%)
Jan 06, 2003 82.60 83.80 82.25 83.80 41,500 +0.50(+0.60%)
Jan 03, 2003 82.00 83.34 81.75 83.30 30,900 +0.90(+1.09%)
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.