Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

59.83 -1.17 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 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 (%)
Oct 31, 2003 98.57 99.37 97.97 99.05 156,500 -0.16(-0.16%)
Oct 30, 2003 100.08 100.20 99.00 99.21 98,600 +2.41(+2.49%)
Oct 29, 2003 95.67 97.00 95.60 96.80 188,700 -0.09(-0.09%)
Oct 28, 2003 95.02 97.01 94.69 96.89 93,100 +2.51(+2.66%)
Oct 27, 2003 94.05 94.90 94.00 94.38 125,600 -0.60(-0.63%)
Oct 24, 2003 94.50 94.98 94.21 94.98 78,800 -1.47(-1.52%)
Oct 23, 2003 95.00 97.19 95.00 96.45 137,400 +0.20(+0.21%)
Oct 22, 2003 98.80 98.80 95.70 96.25 129,100 -2.54(-2.57%)
Oct 21, 2003 98.17 98.90 97.53 98.79 110,400 +0.65(+0.66%)
Oct 20, 2003 98.94 98.94 97.05 98.14 122,100 -0.79(-0.80%)
Oct 17, 2003 97.73 98.94 97.73 98.93 115,700 +1.09(+1.11%)
Oct 16, 2003 97.12 98.20 97.12 97.84 93,100 -1.56(-1.57%)
Oct 15, 2003 99.99 100.13 99.06 99.40 63,000 +0.64(+0.65%)
Oct 14, 2003 97.48 98.47 97.47 98.76 140,500 +0.20(+0.20%)
Oct 13, 2003 95.32 99.35 97.76 98.56 164,600 +3.24(+3.40%)
Oct 10, 2003 95.25 95.68 95.25 95.32 53,200 +0.32(+0.34%)
Oct 09, 2003 92.75 94.87 93.85 95.00 92,000 +2.25(+2.43%)
Oct 08, 2003 93.18 93.18 92.40 92.75 76,900 +0.25(+0.27%)
Oct 07, 2003 92.45 92.94 91.64 92.50 67,900 +0.05(+0.05%)
Oct 06, 2003 93.21 93.21 92.04 92.45 108,500 +1.95(+2.15%)
Oct 03, 2003 91.68 92.49 90.38 90.50 68,500 +0.84(+0.94%)
Oct 02, 2003 89.28 89.80 88.96 89.66 81,300 +1.38(+1.56%)
Oct 01, 2003 86.95 88.30 86.89 88.28 90,300 +0.53(+0.60%)
Sep 30, 2003 87.36 87.75 86.41 87.75 106,700 -0.73(-0.83%)
Sep 29, 2003 87.38 88.64 86.65 88.48 181,500 +0.98(+1.12%)
Sep 26, 2003 87.83 87.95 87.43 87.50 237,300 -1.10(-1.24%)
Sep 25, 2003 88.76 88.79 87.71 88.60 72,900 -0.70(-0.78%)
Sep 24, 2003 91.34 91.38 89.30 89.30 45,700 -2.05(-2.24%)
Sep 23, 2003 90.90 91.13 90.41 91.35 131,700 -0.49(-0.53%)
Sep 22, 2003 91.87 92.35 91.51 91.84 118,300 -0.71(-0.77%)
Sep 19, 2003 93.55 93.55 92.55 92.55 217,300 +0.14(+0.15%)
Sep 18, 2003 91.78 93.10 91.75 92.41 113,600 +2.18(+2.42%)
Sep 17, 2003 90.29 90.90 90.19 90.23 37,900 +0.04(+0.04%)
Sep 16, 2003 89.96 90.30 89.90 90.19 56,600 -0.76(-0.84%)
Sep 15, 2003 88.88 91.10 88.88 90.95 110,400 +1.45(+1.62%)
Sep 12, 2003 89.35 89.58 88.61 89.50 29,600 +1.29(+1.46%)
Sep 11, 2003 88.11 88.63 87.65 88.21 59,300 +0.30(+0.34%)
Sep 10, 2003 87.90 88.24 87.79 87.91 40,900 -0.99(-1.11%)
Sep 09, 2003 88.40 89.35 88.12 88.90 37,300 -1.49(-1.65%)
Sep 08, 2003 90.45 90.45 89.75 90.39 62,900 +1.05(+1.18%)
Sep 05, 2003 89.00 90.20 89.00 89.34 41,000 -0.31(-0.35%)
Sep 04, 2003 90.00 90.15 89.21 89.65 38,400 -0.62(-0.69%)
Sep 03, 2003 89.47 90.45 89.47 90.27 49,300 +0.92(+1.03%)
Sep 02, 2003 89.19 89.62 88.50 89.35 52,300 +0.81(+0.91%)
Aug 29, 2003 87.95 89.76 87.85 88.54 113,100 +0.19(+0.22%)
Aug 28, 2003 87.32 88.54 86.99 88.35 72,000 +2.30(+2.67%)
Aug 27, 2003 85.47 86.55 85.36 86.05 43,200 -0.67(-0.77%)
Aug 26, 2003 87.58 87.58 86.42 86.72 131,400 -2.13(-2.40%)
Aug 25, 2003 88.60 90.00 88.05 88.85 98,300 +0.25(+0.28%)
Aug 22, 2003 89.70 90.30 88.54 88.60 84,400 +0.35(+0.40%)
Aug 21, 2003 87.85 88.67 87.68 88.25 120,600 +0.40(+0.46%)
Aug 20, 2003 86.82 88.00 86.46 87.85 131,400 -0.24(-0.27%)
Aug 19, 2003 87.00 88.16 86.99 88.09 212,700 +2.09(+2.43%)
Aug 18, 2003 85.05 86.60 85.05 86.00 48,200 +1.44(+1.70%)
Aug 15, 2003 83.50 84.76 83.50 84.56 36,200 +1.73(+2.09%)
Aug 14, 2003 82.43 83.38 82.30 82.83 87,100 -0.59(-0.71%)
Aug 13, 2003 84.06 84.20 83.09 83.42 129,300 -0.78(-0.93%)
Aug 12, 2003 84.39 84.39 83.75 84.20 100,600 -1.25(-1.46%)
Aug 11, 2003 84.45 85.47 84.15 85.45 89,200 +0.98(+1.16%)
Aug 08, 2003 84.65 85.45 83.79 84.47 135,100 +0.73(+0.87%)
Aug 07, 2003 83.24 84.09 82.97 83.74 38,500 -0.21(-0.25%)
Aug 06, 2003 83.80 84.05 83.13 83.95 73,100 +0.18(+0.21%)
Aug 05, 2003 84.38 84.99 83.76 83.77 33,000 -0.31(-0.37%)
Aug 04, 2003 84.16 84.33 83.51 84.08 41,500 -0.07(-0.08%)
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.