Rio Tinto Plc ADR (NY: RIO )

58.20 -2.00 (-3.31%)
Streaming Delayed Price Updated: 12:28 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 79.84 80.15 79.25 79.95 20,700 +0.75(+0.95%)
May 29, 2003 79.98 80.80 79.10 79.20 36,600 -0.58(-0.73%)
May 28, 2003 79.38 79.93 79.18 79.78 72,700 +2.28(+2.94%)
May 27, 2003 76.63 77.62 76.28 77.50 39,600 +0.62(+0.81%)
May 23, 2003 76.60 77.10 76.60 76.88 19,400 +0.96(+1.26%)
May 22, 2003 75.53 76.08 75.53 75.92 22,000 +0.34(+0.45%)
May 21, 2003 74.69 75.80 74.47 75.58 34,300 +0.58(+0.77%)
May 20, 2003 75.84 76.09 74.68 75.00 32,000 -0.16(-0.21%)
May 19, 2003 75.85 76.05 74.96 75.16 40,400 -1.99(-2.58%)
May 16, 2003 76.69 77.36 76.22 77.15 68,300 +2.40(+3.21%)
May 15, 2003 74.29 74.75 73.93 74.75 48,900 -0.84(-1.11%)
May 14, 2003 75.53 75.69 74.66 75.59 51,000 -0.93(-1.22%)
May 13, 2003 76.38 77.31 76.09 76.52 24,500 -0.38(-0.49%)
May 12, 2003 75.92 76.90 75.15 76.90 50,900 +1.01(+1.33%)
May 09, 2003 75.58 76.25 75.55 75.89 21,100 +1.11(+1.48%)
May 08, 2003 74.79 75.06 74.50 74.78 37,100 -0.22(-0.29%)
May 07, 2003 74.68 75.36 74.23 75.00 88,800 -2.11(-2.74%)
May 06, 2003 76.89 77.26 76.25 77.11 20,900 -0.24(-0.31%)
May 05, 2003 77.40 77.46 76.77 77.35 19,500 +0.83(+1.08%)
May 02, 2003 77.05 77.51 76.02 76.52 63,800 -0.22(-0.29%)
May 01, 2003 77.00 77.37 76.40 76.74 70,200 +0.04(+0.05%)
Apr 30, 2003 76.65 77.07 76.35 76.70 60,200 +0.26(+0.34%)
Apr 29, 2003 76.50 76.71 75.60 76.44 80,100 +1.07(+1.42%)
Apr 28, 2003 75.10 75.65 74.69 75.37 85,800 +1.78(+2.42%)
Apr 25, 2003 73.03 73.95 73.02 73.59 61,900 +1.19(+1.64%)
Apr 24, 2003 73.23 73.65 72.30 72.40 179,700 -5.22(-6.73%)
Apr 23, 2003 78.60 78.69 77.25 77.62 31,300 -1.07(-1.36%)
Apr 22, 2003 77.62 78.69 77.62 78.69 35,600 +0.10(+0.13%)
Apr 21, 2003 78.18 78.59 78.15 78.59 14,200 +0.16(+0.20%)
Apr 17, 2003 77.65 78.60 76.72 78.43 82,900 +1.60(+2.08%)
Apr 16, 2003 78.37 78.46 76.51 76.83 50,000 -1.54(-1.97%)
Apr 15, 2003 77.87 78.37 77.54 78.37 38,300 +0.50(+0.64%)
Apr 14, 2003 76.74 77.87 76.55 77.87 31,500 +0.89(+1.16%)
Apr 11, 2003 77.09 77.31 76.60 76.98 41,900 -0.36(-0.47%)
Apr 10, 2003 77.58 77.60 76.80 77.34 27,400 -0.56(-0.72%)
Apr 09, 2003 78.68 78.97 77.70 77.90 43,700 -1.12(-1.42%)
Apr 08, 2003 79.04 79.45 78.80 79.02 30,500 +0.06(+0.08%)
Apr 07, 2003 79.62 79.85 78.95 78.96 51,800 +0.29(+0.37%)
Apr 04, 2003 78.75 78.75 77.62 78.67 48,300 +0.00(+0.00%)
Apr 03, 2003 79.39 79.45 78.50 78.67 62,300 -0.58(-0.73%)
Apr 02, 2003 78.50 79.25 78.31 79.25 28,800 +1.25(+1.60%)
Apr 01, 2003 77.02 78.08 76.25 78.00 61,800 +2.30(+3.04%)
Mar 31, 2003 75.63 75.95 74.15 75.70 81,500 -0.93(-1.21%)
Mar 28, 2003 75.60 76.96 75.60 76.63 91,600 -1.39(-1.78%)
Mar 27, 2003 78.05 78.24 77.25 78.02 38,800 -1.67(-2.10%)
Mar 26, 2003 79.45 79.84 79.22 79.69 48,300 -0.21(-0.26%)
Mar 25, 2003 78.88 80.18 78.88 79.90 71,200 +0.04(+0.05%)
Mar 24, 2003 80.10 80.26 79.58 79.86 33,400 -1.14(-1.41%)
Mar 21, 2003 80.92 81.20 80.66 81.00 171,300 +1.00(+1.25%)
Mar 20, 2003 80.40 80.56 79.56 80.00 93,000 -1.48(-1.82%)
Mar 19, 2003 81.86 82.28 80.93 81.48 31,300 -0.38(-0.46%)
Mar 18, 2003 81.35 82.15 80.91 81.86 77,200 +0.76(+0.94%)
Mar 17, 2003 78.90 81.37 78.90 81.10 39,400 +1.55(+1.95%)
Mar 14, 2003 79.14 79.90 78.58 79.55 42,400 +0.25(+0.32%)
Mar 13, 2003 77.91 79.31 77.76 79.30 58,600 +2.97(+3.89%)
Mar 12, 2003 77.05 77.09 74.05 76.33 57,300 -1.34(-1.73%)
Mar 11, 2003 77.66 77.95 77.04 77.67 35,600 -0.24(-0.31%)
Mar 10, 2003 78.39 78.72 77.90 77.91 135,400 -0.42(-0.54%)
Mar 07, 2003 76.40 78.33 76.40 78.33 61,000 +1.68(+2.19%)
Mar 06, 2003 76.70 77.43 76.30 76.65 79,100 -0.95(-1.22%)
Mar 05, 2003 78.13 78.35 76.94 77.60 76,600 -2.50(-3.12%)
Mar 04, 2003 81.65 81.65 80.10 80.10 152,700 -1.78(-2.17%)
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.