Rio Tinto Plc ADR (NY: RIO )

55.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 75.63 75.95 74.15 75.70 81,500 -0.93(-1.21%)
Mar 28, 2003 75.60 76.96 75.60 76.63 91,600 -1.39(-1.78%)
Mar 27, 2003 78.05 78.24 77.25 78.02 38,800 -1.67(-2.10%)
Mar 26, 2003 79.45 79.84 79.22 79.69 48,300 -0.21(-0.26%)
Mar 25, 2003 78.88 80.18 78.88 79.90 71,200 +0.04(+0.05%)
Mar 24, 2003 80.10 80.26 79.58 79.86 33,400 -1.14(-1.41%)
Mar 21, 2003 80.92 81.20 80.66 81.00 171,300 +1.00(+1.25%)
Mar 20, 2003 80.40 80.56 79.56 80.00 93,000 -1.48(-1.82%)
Mar 19, 2003 81.86 82.28 80.93 81.48 31,300 -0.38(-0.46%)
Mar 18, 2003 81.35 82.15 80.91 81.86 77,200 +0.76(+0.94%)
Mar 17, 2003 78.90 81.37 78.90 81.10 39,400 +1.55(+1.95%)
Mar 14, 2003 79.14 79.90 78.58 79.55 42,400 +0.25(+0.32%)
Mar 13, 2003 77.91 79.31 77.76 79.30 58,600 +2.97(+3.89%)
Mar 12, 2003 77.05 77.09 74.05 76.33 57,300 -1.34(-1.73%)
Mar 11, 2003 77.66 77.95 77.04 77.67 35,600 -0.24(-0.31%)
Mar 10, 2003 78.39 78.72 77.90 77.91 135,400 -0.42(-0.54%)
Mar 07, 2003 76.40 78.33 76.40 78.33 61,000 +1.68(+2.19%)
Mar 06, 2003 76.70 77.43 76.30 76.65 79,100 -0.95(-1.22%)
Mar 05, 2003 78.13 78.35 76.94 77.60 76,600 -2.50(-3.12%)
Mar 04, 2003 81.65 81.65 80.10 80.10 152,700 -1.78(-2.17%)
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.