Rio Tinto Plc ADR (NY: RIO )

73.19 +1.06 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 111.10 111.35 110.70 111.31 124,200 +0.66(+0.60%)
Dec 30, 2003 110.12 110.85 110.66 110.65 170,800 +0.53(+0.48%)
Dec 29, 2003 108.95 110.48 108.95 110.12 225,600 +2.12(+1.96%)
Dec 26, 2003 106.97 108.03 106.97 108.00 45,800 +0.81(+0.76%)
Dec 24, 2003 107.17 107.25 106.57 107.19 32,100 +0.86(+0.81%)
Dec 23, 2003 105.34 106.55 105.29 106.33 217,600 +1.12(+1.06%)
Dec 22, 2003 105.79 105.94 105.07 105.21 149,900 -0.81(-0.76%)
Dec 19, 2003 105.10 107.20 104.79 106.02 415,100 +1.52(+1.45%)
Dec 18, 2003 103.15 104.78 103.01 104.50 205,200 +1.65(+1.60%)
Dec 17, 2003 102.68 103.07 102.49 102.85 189,800 +1.42(+1.40%)
Dec 16, 2003 101.21 101.90 101.07 101.43 127,300 -1.57(-1.52%)
Dec 15, 2003 102.90 103.38 102.84 103.00 107,500 +0.75(+0.73%)
Dec 12, 2003 101.80 102.94 101.33 102.25 91,900 +0.75(+0.74%)
Dec 11, 2003 100.02 101.85 99.82 101.50 163,400 -0.97(-0.95%)
Dec 10, 2003 103.11 103.11 102.06 102.47 152,600 -2.53(-2.41%)
Dec 09, 2003 105.60 105.90 104.51 105.00 306,100 +2.76(+2.70%)
Dec 08, 2003 102.03 102.24 101.79 102.24 220,000 -0.20(-0.20%)
Dec 05, 2003 101.00 102.87 100.63 102.44 106,000 +0.34(+0.33%)
Dec 04, 2003 101.00 102.28 100.71 102.10 132,300 +0.85(+0.84%)
Dec 03, 2003 100.50 102.09 100.50 101.25 81,200 +2.05(+2.07%)
Dec 02, 2003 99.30 101.44 98.96 99.20 169,100 -2.02(-2.00%)
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.