Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 48.58 48.77 48.01 48.09 117,942 -0.29(-0.59%)
Jul 31, 2003 47.83 48.86 47.46 48.37 217,161 -0.86(-1.74%)
Jul 30, 2003 49.06 49.25 48.72 49.23 93,094 -0.77(-1.54%)
Jul 29, 2003 50.13 50.26 49.72 50.00 109,018 -0.61(-1.20%)
Jul 28, 2003 50.50 51.11 50.31 50.61 78,044 -0.04(-0.08%)
Jul 25, 2003 49.64 50.84 49.56 50.65 451,996 +1.94(+3.99%)
Jul 24, 2003 48.03 49.13 47.86 48.71 367,826 +0.89(+1.85%)
Jul 23, 2003 46.96 47.86 46.96 47.82 362,751 +1.33(+2.86%)
Jul 22, 2003 45.68 46.72 45.57 46.49 321,454 +0.49(+1.07%)
Jul 21, 2003 45.77 46.03 45.72 46.00 268,432 -0.03(-0.06%)
Jul 18, 2003 45.64 46.03 45.28 46.03 503,442 +0.22(+0.47%)
Jul 17, 2003 45.47 46.76 45.34 45.81 163,789 -0.63(-1.37%)
Jul 16, 2003 46.06 46.48 45.71 46.44 183,213 -0.28(-0.60%)
Jul 15, 2003 46.85 47.06 46.24 46.72 377,275 -0.30(-0.64%)
Jul 14, 2003 46.15 47.35 46.00 47.03 124,242 +1.31(+2.88%)
Jul 11, 2003 45.38 45.72 45.38 45.71 53,546 +0.46(+1.02%)
Jul 10, 2003 45.40 45.55 45.24 45.25 89,419 -0.13(-0.28%)
Jul 09, 2003 45.07 45.43 44.68 45.37 53,371 +0.51(+1.15%)
Jul 08, 2003 45.47 45.47 44.81 44.86 64,395 -0.61(-1.34%)
Jul 07, 2003 45.20 45.53 44.86 45.47 102,368 +1.30(+2.95%)
Jul 03, 2003 43.99 44.34 43.80 44.17 55,996 +0.27(+0.61%)
Jul 02, 2003 43.65 43.91 43.23 43.90 86,444 +0.03(+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.