Skip to main content

Rio Tinto Plc ADR (NY: RIO )

68.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.636 9.679 9.532 9.679 967,310 -0.08(-0.83%)
Sep 29, 2003 9.639 9.778 9.558 9.760 1,645,424 +0.11(+1.12%)
Sep 26, 2003 9.688 9.701 9.644 9.652 2,151,291 -0.12(-1.24%)
Sep 25, 2003 9.791 9.794 9.675 9.773 660,889 -0.08(-0.78%)
Sep 24, 2003 10.08 10.08 9.850 9.850 414,302 -0.23(-2.24%)
Sep 23, 2003 10.03 10.05 9.973 10.08 1,193,952 -0.05(-0.53%)
Sep 22, 2003 10.13 10.19 10.09 10.13 1,072,472 -0.08(-0.77%)
Sep 19, 2003 10.32 10.32 10.21 10.21 1,969,976 +0.02(+0.15%)
Sep 18, 2003 10.12 10.27 10.12 10.19 1,029,863 +0.24(+2.42%)
Sep 17, 2003 9.960 10.03 9.948 9.953 343,590 +0.00(+0.04%)
Sep 16, 2003 9.923 9.961 9.916 9.948 513,118 -0.08(-0.84%)
Sep 15, 2003 9.804 10.05 9.804 10.03 1,000,853 +0.16(+1.62%)
Sep 12, 2003 9.856 9.881 9.774 9.872 268,344 +0.14(+1.46%)
Sep 11, 2003 9.719 9.776 9.668 9.730 537,596 +0.03(+0.34%)
Sep 10, 2003 9.696 9.733 9.684 9.697 370,787 -0.11(-1.11%)
Sep 09, 2003 9.751 9.856 9.720 9.806 338,150 -0.16(-1.65%)
Sep 08, 2003 9.977 9.977 9.900 9.971 570,232 +0.12(+1.18%)
Sep 05, 2003 9.817 9.950 9.817 9.855 371,693 -0.03(-0.35%)
Sep 04, 2003 9.928 9.944 9.840 9.889 348,122 -0.07(-0.69%)
Sep 03, 2003 9.869 9.977 9.869 9.957 446,939 +0.10(+1.03%)
Sep 02, 2003 9.838 9.886 9.762 9.856 474,136 +0.09(+0.91%)
Aug 29, 2003 9.701 9.901 9.690 9.766 1,025,330 +0.02(+0.22%)
Aug 28, 2003 9.632 9.766 9.596 9.746 652,730 +0.25(+2.67%)
Aug 27, 2003 9.428 9.547 9.416 9.492 391,638 -0.07(-0.77%)
Aug 26, 2003 9.661 9.661 9.533 9.566 1,191,233 -0.23(-2.40%)
Aug 25, 2003 9.773 9.928 9.712 9.801 891,158 +0.03(+0.28%)
Aug 22, 2003 9.894 9.961 9.766 9.773 765,145 +0.04(+0.40%)
Aug 21, 2003 9.690 9.781 9.672 9.734 1,093,323 +0.04(+0.46%)
Aug 20, 2003 9.577 9.707 9.537 9.690 1,191,233 -0.03(-0.27%)
Aug 19, 2003 9.597 9.725 9.596 9.717 1,928,274 +0.23(+2.43%)
Aug 18, 2003 9.382 9.552 9.382 9.486 436,966 +0.16(+1.70%)
Aug 15, 2003 9.211 9.350 9.211 9.327 328,178 +0.19(+2.09%)
Aug 14, 2003 9.093 9.197 9.078 9.137 789,622 -0.07(-0.71%)
Aug 13, 2003 9.272 9.288 9.165 9.202 1,172,195 -0.09(-0.93%)
Aug 12, 2003 9.309 9.309 9.238 9.288 912,009 -0.14(-1.46%)
Aug 11, 2003 9.315 9.428 9.282 9.426 808,660 +0.11(+1.16%)
Aug 08, 2003 9.337 9.426 9.243 9.318 1,224,776 +0.08(+0.87%)
Aug 07, 2003 9.182 9.276 9.152 9.237 349,029 -0.02(-0.25%)
Aug 06, 2003 9.244 9.271 9.170 9.260 662,702 +0.02(+0.21%)
Aug 05, 2003 9.308 9.375 9.239 9.240 299,168 -0.03(-0.37%)
Aug 04, 2003 9.283 9.302 9.212 9.275 376,226 -0.01(-0.08%)
Aug 01, 2003 9.377 9.414 9.268 9.282 611,028 -0.06(-0.59%)
Jul 31, 2003 9.233 9.431 9.161 9.337 1,125,053 -0.17(-1.74%)
Jul 30, 2003 9.470 9.507 9.405 9.503 482,295 -0.15(-1.54%)
Jul 29, 2003 9.676 9.701 9.597 9.652 564,793 -0.12(-1.20%)
Jul 28, 2003 9.748 9.865 9.711 9.769 404,330 -0.01(-0.08%)
Jul 25, 2003 9.581 9.813 9.567 9.776 2,341,670 +0.38(+3.99%)
Jul 24, 2003 9.270 9.483 9.238 9.401 1,905,610 +0.17(+1.85%)
Jul 23, 2003 9.064 9.238 9.064 9.230 1,879,319 +0.26(+2.86%)
Jul 22, 2003 8.818 9.018 8.797 8.973 1,665,369 +0.09(+1.07%)
Jul 21, 2003 8.835 8.884 8.824 8.879 1,390,678 -0.01(-0.06%)
Jul 18, 2003 8.809 8.884 8.741 8.884 2,608,202 +0.04(+0.47%)
Jul 17, 2003 8.777 9.025 8.752 8.842 848,549 -0.12(-1.37%)
Jul 16, 2003 8.891 8.971 8.823 8.965 949,178 -0.05(-0.60%)
Jul 15, 2003 9.044 9.084 8.926 9.019 1,954,565 -0.06(-0.64%)
Jul 14, 2003 8.908 9.139 8.880 9.077 643,664 +0.25(+2.88%)
Jul 11, 2003 8.759 8.824 8.759 8.823 277,410 +0.09(+1.02%)
Jul 10, 2003 8.764 8.792 8.732 8.734 463,257 -0.02(-0.28%)
Jul 09, 2003 8.699 8.769 8.625 8.758 276,503 +0.10(+1.15%)
Jul 08, 2003 8.776 8.776 8.650 8.659 333,617 -0.12(-1.34%)
Jul 07, 2003 8.725 8.789 8.659 8.777 530,343 +0.25(+2.95%)
Jul 03, 2003 8.490 8.559 8.454 8.526 290,102 +0.05(+0.61%)
Jul 02, 2003 8.426 8.476 8.344 8.474 447,845 +0.01(+0.07%)
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.