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 (%)
Nov 28, 2003 96.85 98.25 96.85 98.25 76,600 -0.01(-0.01%)
Nov 26, 2003 96.81 98.18 96.56 98.26 227,900 +2.76(+2.89%)
Nov 25, 2003 95.02 95.42 94.40 95.50 109,300 +1.00(+1.06%)
Nov 24, 2003 94.50 95.83 94.21 94.50 157,800 -0.50(-0.53%)
Nov 21, 2003 94.70 95.69 94.10 95.00 73,600 +1.53(+1.64%)
Nov 20, 2003 93.29 94.75 92.83 93.47 96,300 -2.52(-2.63%)
Nov 19, 2003 95.40 95.99 95.09 95.99 61,300 +1.48(+1.57%)
Nov 18, 2003 94.91 95.19 94.20 94.51 134,000 -1.99(-2.06%)
Nov 17, 2003 96.75 97.55 95.21 96.50 197,400 -1.95(-1.98%)
Nov 14, 2003 98.88 99.51 98.10 98.45 137,500 -1.08(-1.09%)
Nov 13, 2003 99.56 99.97 99.25 99.53 170,000 +0.33(+0.33%)
Nov 12, 2003 97.62 99.31 97.62 99.20 49,100 +2.50(+2.59%)
Nov 11, 2003 96.24 97.45 96.24 96.70 87,300 -0.78(-0.80%)
Nov 10, 2003 99.35 98.44 97.90 97.48 59,600 -1.87(-1.88%)
Nov 07, 2003 97.95 99.50 97.87 99.35 81,700 +2.06(+2.12%)
Nov 06, 2003 97.15 97.40 97.00 97.29 137,500 -0.65(-0.66%)
Nov 05, 2003 99.25 98.43 97.02 97.94 182,500 -2.33(-2.32%)
Nov 04, 2003 99.25 100.47 99.09 100.27 168,824 +1.30(+1.31%)
Nov 03, 2003 99.05 99.32 98.66 98.97 84,200 -0.08(-0.08%)
Oct 31, 2003 98.57 99.37 97.97 99.05 156,500 -0.16(-0.16%)
Oct 30, 2003 100.08 100.20 99.00 99.21 98,600 +2.41(+2.49%)
Oct 29, 2003 95.67 97.00 95.60 96.80 188,700 -0.09(-0.09%)
Oct 28, 2003 95.02 97.01 94.69 96.89 93,100 +2.51(+2.66%)
Oct 27, 2003 94.05 94.90 94.00 94.38 125,600 -0.60(-0.63%)
Oct 24, 2003 94.50 94.98 94.21 94.98 78,800 -1.47(-1.52%)
Oct 23, 2003 95.00 97.19 95.00 96.45 137,400 +0.20(+0.21%)
Oct 22, 2003 98.80 98.80 95.70 96.25 129,100 -2.54(-2.57%)
Oct 21, 2003 98.17 98.90 97.53 98.79 110,400 +0.65(+0.66%)
Oct 20, 2003 98.94 98.94 97.05 98.14 122,100 -0.79(-0.80%)
Oct 17, 2003 97.73 98.94 97.73 98.93 115,700 +1.09(+1.11%)
Oct 16, 2003 97.12 98.20 97.12 97.84 93,100 -1.56(-1.57%)
Oct 15, 2003 99.99 100.13 99.06 99.40 63,000 +0.64(+0.65%)
Oct 14, 2003 97.48 98.47 97.47 98.76 140,500 +0.20(+0.20%)
Oct 13, 2003 95.32 99.35 97.76 98.56 164,600 +3.24(+3.40%)
Oct 10, 2003 95.25 95.68 95.25 95.32 53,200 +0.32(+0.34%)
Oct 09, 2003 92.75 94.87 93.85 95.00 92,000 +2.25(+2.43%)
Oct 08, 2003 93.18 93.18 92.40 92.75 76,900 +0.25(+0.27%)
Oct 07, 2003 92.45 92.94 91.64 92.50 67,900 +0.05(+0.05%)
Oct 06, 2003 93.21 93.21 92.04 92.45 108,500 +1.95(+2.15%)
Oct 03, 2003 91.68 92.49 90.38 90.50 68,500 +0.84(+0.94%)
Oct 02, 2003 89.28 89.80 88.96 89.66 81,300 +1.38(+1.56%)
Oct 01, 2003 86.95 88.30 86.89 88.28 90,300 +0.53(+0.60%)
Sep 30, 2003 87.36 87.75 86.41 87.75 106,700 -0.73(-0.83%)
Sep 29, 2003 87.38 88.64 86.65 88.48 181,500 +0.98(+1.12%)
Sep 26, 2003 87.83 87.95 87.43 87.50 237,300 -1.10(-1.24%)
Sep 25, 2003 88.76 88.79 87.71 88.60 72,900 -0.70(-0.78%)
Sep 24, 2003 91.34 91.38 89.30 89.30 45,700 -2.05(-2.24%)
Sep 23, 2003 90.90 91.13 90.41 91.35 131,700 -0.49(-0.53%)
Sep 22, 2003 91.87 92.35 91.51 91.84 118,300 -0.71(-0.77%)
Sep 19, 2003 93.55 93.55 92.55 92.55 217,300 +0.14(+0.15%)
Sep 18, 2003 91.78 93.10 91.75 92.41 113,600 +2.18(+2.42%)
Sep 17, 2003 90.29 90.90 90.19 90.23 37,900 +0.04(+0.04%)
Sep 16, 2003 89.96 90.30 89.90 90.19 56,600 -0.76(-0.84%)
Sep 15, 2003 88.88 91.10 88.88 90.95 110,400 +1.45(+1.62%)
Sep 12, 2003 89.35 89.58 88.61 89.50 29,600 +1.29(+1.46%)
Sep 11, 2003 88.11 88.63 87.65 88.21 59,300 +0.30(+0.34%)
Sep 10, 2003 87.90 88.24 87.79 87.91 40,900 -0.99(-1.11%)
Sep 09, 2003 88.40 89.35 88.12 88.90 37,300 -1.49(-1.65%)
Sep 08, 2003 90.45 90.45 89.75 90.39 62,900 +1.05(+1.18%)
Sep 05, 2003 89.00 90.20 89.00 89.34 41,000 -0.31(-0.35%)
Sep 04, 2003 90.00 90.15 89.21 89.65 38,400 -0.62(-0.69%)
Sep 03, 2003 89.47 90.45 89.47 90.27 49,300 +0.92(+1.03%)
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.