Rio Tinto Plc ADR (NY: RIO )

69.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 43.80 44.04 43.63 43.83 105,343 +0.15(+0.34%)
Apr 29, 2003 43.72 43.84 43.20 43.68 140,166 +0.61(+1.42%)
Apr 28, 2003 42.92 43.23 42.68 43.07 150,140 +1.02(+2.42%)
Apr 25, 2003 41.73 42.26 41.73 42.05 108,318 +0.68(+1.64%)
Apr 24, 2003 41.85 42.09 41.32 41.37 314,454 -2.98(-6.72%)
Apr 23, 2003 44.92 44.97 44.15 44.36 54,771 -0.61(-1.36%)
Apr 22, 2003 44.36 44.97 44.36 44.97 62,296 +0.06(+0.13%)
Apr 21, 2003 44.68 44.91 44.66 44.91 24,848 +0.09(+0.20%)
Apr 17, 2003 44.37 44.92 43.84 44.82 145,065 +0.91(+2.08%)
Apr 16, 2003 44.79 44.84 43.72 43.91 87,494 -0.88(-1.96%)
Apr 15, 2003 44.50 44.79 44.31 44.79 67,020 +0.29(+0.64%)
Apr 14, 2003 43.85 44.50 43.75 44.50 55,121 +0.51(+1.16%)
Apr 11, 2003 44.05 44.18 43.77 43.99 73,320 -0.21(-0.47%)
Apr 10, 2003 44.33 44.35 43.89 44.20 47,946 -0.32(-0.72%)
Apr 09, 2003 44.96 45.13 44.40 44.52 76,470 -0.64(-1.42%)
Apr 08, 2003 45.17 45.40 45.03 45.16 53,371 +0.03(+0.08%)
Apr 07, 2003 45.50 45.63 45.12 45.12 90,644 +0.17(+0.37%)
Apr 04, 2003 45.00 45.00 44.36 44.96 84,519 +0.00(+0.00%)
Apr 03, 2003 45.37 45.40 44.86 44.96 109,018 -0.33(-0.73%)
Apr 02, 2003 44.86 45.29 44.75 45.29 50,396 +0.71(+1.60%)
Apr 01, 2003 44.01 44.62 43.57 44.57 108,143 +1.31(+3.04%)
Mar 31, 2003 43.22 43.40 42.37 43.26 142,615 -0.53(-1.21%)
Mar 28, 2003 43.20 43.98 43.20 43.79 160,289 -0.79(-1.78%)
Mar 27, 2003 44.60 44.71 44.15 44.59 67,895 -0.95(-2.10%)
Mar 26, 2003 45.40 45.63 45.27 45.54 84,519 -0.12(-0.26%)
Mar 25, 2003 45.08 45.82 45.08 45.66 124,592 +0.02(+0.05%)
Mar 24, 2003 45.77 45.87 45.48 45.64 58,446 -0.65(-1.41%)
Mar 21, 2003 46.24 46.40 46.09 46.29 299,755 +0.57(+1.25%)
Mar 20, 2003 45.95 46.04 45.47 45.72 162,739 -0.85(-1.82%)
Mar 19, 2003 46.78 47.02 46.25 46.56 54,771 -0.22(-0.46%)
Mar 18, 2003 46.49 46.95 46.24 46.78 135,091 +0.43(+0.94%)
Mar 17, 2003 45.09 46.50 45.09 46.35 68,945 +0.89(+1.95%)
Mar 14, 2003 45.23 45.66 44.91 45.46 74,195 +0.14(+0.32%)
Mar 13, 2003 44.52 45.32 44.44 45.32 102,543 +1.70(+3.89%)
Mar 12, 2003 44.03 44.05 42.32 43.62 100,268 -0.77(-1.73%)
Mar 11, 2003 44.38 44.55 44.03 44.39 62,296 -0.14(-0.31%)
Mar 10, 2003 44.80 44.99 44.52 44.52 236,934 -0.24(-0.54%)
Mar 07, 2003 43.66 44.76 43.66 44.76 106,743 +0.96(+2.19%)
Mar 06, 2003 43.83 44.25 43.60 43.80 138,416 -0.54(-1.22%)
Mar 05, 2003 44.65 44.77 43.97 44.35 134,041 -1.43(-3.12%)
Mar 04, 2003 46.66 46.66 45.77 45.77 267,207 -1.02(-2.17%)
Mar 03, 2003 47.23 47.52 46.67 46.79 306,755 +0.33(+0.71%)
Feb 28, 2003 46.00 46.72 45.81 46.46 135,091 +0.61(+1.33%)
Feb 27, 2003 46.29 46.33 45.66 45.85 162,389 -0.47(-1.01%)
Feb 26, 2003 46.09 46.69 45.86 46.32 90,294 +0.17(+0.37%)
Feb 25, 2003 46.06 46.25 45.46 46.15 72,445 -0.60(-1.28%)
Feb 24, 2003 47.03 47.43 46.57 46.75 75,595 +0.02(+0.05%)
Feb 21, 2003 46.00 46.95 45.95 46.72 99,568 +1.01(+2.20%)
Feb 20, 2003 46.61 46.61 44.93 45.72 64,920 +0.55(+1.23%)
Feb 19, 2003 45.47 45.63 44.86 45.16 36,747 -0.36(-0.79%)
Feb 18, 2003 45.57 45.96 45.37 45.52 122,842 +1.63(+3.72%)
Feb 14, 2003 43.91 44.33 43.36 43.89 88,194 -0.29(-0.66%)
Feb 13, 2003 43.88 44.37 43.45 44.18 59,846 -0.31(-0.69%)
Feb 12, 2003 44.69 45.07 44.43 44.49 58,271 -0.46(-1.02%)
Feb 11, 2003 44.35 45.40 44.26 44.95 93,968 -0.14(-0.32%)
Feb 10, 2003 44.89 45.57 44.72 45.09 73,495 +0.10(+0.22%)
Feb 07, 2003 45.03 45.09 44.53 44.99 101,668 -0.10(-0.22%)
Feb 06, 2003 44.97 46.27 44.51 45.09 391,799 -0.63(-1.37%)
Feb 05, 2003 44.97 46.27 44.86 45.72 231,510 +1.12(+2.51%)
Feb 04, 2003 44.71 44.86 44.27 44.60 247,609 +0.23(+0.53%)
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.