Rio Tinto Plc ADR (NY: RIO )

69.46 -0.36 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 56.33 56.79 55.99 56.60 273,857 -0.09(-0.16%)
Oct 30, 2003 57.19 57.26 56.58 56.70 172,538 +1.38(+2.49%)
Oct 29, 2003 54.67 55.43 54.63 55.32 330,203 -0.05(-0.09%)
Oct 28, 2003 54.30 55.44 54.11 55.37 162,914 +1.43(+2.66%)
Oct 27, 2003 53.75 54.23 53.72 53.93 219,785 -0.34(-0.63%)
Oct 24, 2003 54.00 54.28 53.84 54.28 137,891 -0.84(-1.52%)
Oct 23, 2003 54.29 55.54 54.29 55.12 240,434 +0.11(+0.21%)
Oct 22, 2003 56.46 56.46 54.69 55.00 225,910 -1.45(-2.57%)
Oct 21, 2003 56.10 56.52 55.73 56.46 193,187 +0.37(+0.66%)
Oct 20, 2003 56.54 56.54 55.46 56.08 213,661 -0.45(-0.80%)
Oct 17, 2003 55.85 56.54 55.85 56.54 202,462 +0.62(+1.11%)
Oct 16, 2003 55.50 56.12 55.50 55.91 162,914 -0.89(-1.57%)
Oct 15, 2003 57.14 57.22 56.61 56.80 110,242 +0.37(+0.65%)
Oct 14, 2003 55.71 56.27 55.70 56.44 245,859 +0.11(+0.20%)
Oct 13, 2003 54.47 56.78 55.87 56.32 288,031 +1.85(+3.40%)
Oct 10, 2003 54.43 54.68 54.43 54.47 93,094 +0.18(+0.34%)
Oct 09, 2003 53.00 54.21 53.63 54.29 160,989 +1.29(+2.43%)
Oct 08, 2003 53.25 53.25 52.80 53.00 134,566 +0.14(+0.27%)
Oct 07, 2003 52.83 53.11 52.37 52.86 118,817 +0.03(+0.05%)
Oct 06, 2003 53.27 53.27 52.60 52.83 189,862 +1.11(+2.15%)
Oct 03, 2003 52.39 52.85 51.65 51.72 119,867 +0.48(+0.94%)
Oct 02, 2003 51.02 51.32 50.84 51.24 142,265 +0.79(+1.56%)
Oct 01, 2003 49.69 50.46 49.65 50.45 158,014 +0.30(+0.60%)
Sep 30, 2003 49.92 50.15 49.38 50.15 186,713 -0.42(-0.82%)
Sep 29, 2003 49.93 50.65 49.52 50.56 317,604 +0.56(+1.12%)
Sep 26, 2003 50.19 50.26 49.96 50.00 415,248 -0.63(-1.24%)
Sep 25, 2003 50.72 50.74 50.12 50.63 127,566 -0.40(-0.78%)
Sep 24, 2003 52.20 52.22 51.03 51.03 79,969 -1.17(-2.24%)
Sep 23, 2003 51.95 52.08 51.67 52.20 230,460 -0.28(-0.53%)
Sep 22, 2003 52.50 52.77 52.29 52.48 207,011 -0.41(-0.77%)
Sep 19, 2003 53.46 53.46 52.89 52.89 380,250 +0.08(+0.15%)
Sep 18, 2003 52.45 53.20 52.43 52.81 198,787 +1.25(+2.42%)
Sep 17, 2003 51.60 51.95 51.54 51.56 66,320 +0.02(+0.04%)
Sep 16, 2003 51.41 51.60 51.37 51.54 99,043 -0.43(-0.84%)
Sep 15, 2003 50.79 52.06 50.79 51.97 193,187 +0.83(+1.62%)
Sep 12, 2003 51.06 51.19 50.64 51.15 51,796 +0.74(+1.46%)
Sep 11, 2003 50.35 50.65 50.09 50.41 103,768 +0.17(+0.34%)
Sep 10, 2003 50.23 50.43 50.17 50.24 71,570 -0.57(-1.11%)
Sep 09, 2003 50.52 51.06 50.36 50.80 65,270 -0.85(-1.65%)
Sep 08, 2003 51.69 51.69 51.29 51.65 110,067 +0.60(+1.18%)
Sep 05, 2003 50.86 51.55 50.86 51.05 71,745 -0.18(-0.35%)
Sep 04, 2003 51.43 51.52 50.98 51.23 67,195 -0.35(-0.69%)
Sep 03, 2003 51.13 51.69 51.13 51.59 86,269 +0.53(+1.03%)
Sep 02, 2003 50.97 51.21 50.57 51.06 91,519 +0.46(+0.91%)
Aug 29, 2003 50.26 51.29 50.20 50.60 197,912 +0.11(+0.21%)
Aug 28, 2003 49.90 50.60 49.71 50.49 125,991 +1.31(+2.67%)
Aug 27, 2003 48.84 49.46 48.78 49.17 75,595 -0.38(-0.77%)
Aug 26, 2003 50.05 50.05 49.39 49.56 229,935 -1.22(-2.40%)
Aug 25, 2003 50.63 51.43 50.32 50.77 172,013 +0.14(+0.28%)
Aug 22, 2003 51.26 51.60 50.60 50.63 147,690 +0.20(+0.40%)
Aug 21, 2003 50.20 50.67 50.11 50.43 211,036 +0.23(+0.46%)
Aug 20, 2003 49.61 50.29 49.41 50.20 229,935 -0.14(-0.27%)
Aug 19, 2003 49.72 50.38 49.71 50.34 372,201 +1.19(+2.43%)
Aug 18, 2003 48.60 49.49 48.60 49.15 84,344 +0.82(+1.70%)
Aug 15, 2003 47.72 48.44 47.72 48.32 63,345 +0.99(+2.09%)
Aug 14, 2003 47.11 47.65 47.03 47.33 152,415 -0.34(-0.71%)
Aug 13, 2003 48.04 48.12 47.48 47.67 226,260 -0.45(-0.93%)
Aug 12, 2003 48.23 48.23 47.86 48.12 176,038 -0.71(-1.46%)
Aug 11, 2003 48.26 48.84 48.09 48.83 156,089 +0.56(+1.16%)
Aug 08, 2003 48.37 48.83 47.88 48.27 236,409 +0.42(+0.87%)
Aug 07, 2003 47.57 48.05 47.41 47.85 67,370 -0.12(-0.25%)
Aug 06, 2003 47.89 48.03 47.51 47.97 127,916 +0.10(+0.21%)
Aug 05, 2003 48.22 48.57 47.87 47.87 57,746 -0.18(-0.37%)
Aug 04, 2003 48.09 48.19 47.72 48.05 72,620 -0.04(-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.