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 (%)
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%)
Jul 01, 2003 43.40 44.06 43.04 43.87 142,440 +0.13(+0.29%)
Jun 30, 2003 44.19 44.34 43.56 43.75 81,894 -0.13(-0.29%)
Jun 27, 2003 44.09 44.12 43.67 43.87 206,836 -0.77(-1.73%)
Jun 26, 2003 44.29 45.15 44.00 44.64 239,384 -0.75(-1.65%)
Jun 25, 2003 45.29 45.60 45.17 45.39 153,815 +0.07(+0.16%)
Jun 24, 2003 44.86 45.49 44.75 45.32 65,620 -0.16(-0.35%)
Jun 23, 2003 45.82 45.89 45.07 45.48 47,946 -0.70(-1.51%)
Jun 20, 2003 46.39 46.56 45.88 46.17 62,995 -0.21(-0.46%)
Jun 19, 2003 46.39 46.57 46.03 46.39 106,568 -1.55(-3.23%)
Jun 18, 2003 47.46 48.04 47.43 47.93 44,097 -0.07(-0.14%)
Jun 17, 2003 47.64 48.23 47.64 48.00 41,297 +0.42(+0.88%)
Jun 16, 2003 47.27 47.60 47.26 47.59 21,698 +0.93(+1.98%)
Jun 13, 2003 46.41 46.82 46.11 46.66 39,022 -0.02(-0.05%)
Jun 12, 2003 46.98 46.98 46.11 46.68 78,919 -0.75(-1.58%)
Jun 11, 2003 47.15 47.63 46.89 47.43 86,269 +0.29(+0.61%)
Jun 10, 2003 46.97 47.34 46.62 47.15 27,298 -0.26(-0.55%)
Jun 09, 2003 47.94 47.94 47.27 47.41 89,244 -0.77(-1.59%)
Jun 06, 2003 48.00 48.72 47.96 48.17 48,646 +0.57(+1.19%)
Jun 05, 2003 46.99 47.75 46.90 47.61 141,215 +1.06(+2.28%)
Jun 04, 2003 45.36 46.72 45.23 46.55 77,520 +1.18(+2.59%)
Jun 03, 2003 45.64 45.80 45.29 45.37 151,540 -0.52(-1.13%)
Jun 02, 2003 46.07 46.35 45.80 45.89 50,046 +0.20(+0.44%)
May 30, 2003 45.63 45.80 45.29 45.69 36,222 +0.43(+0.95%)
May 29, 2003 45.71 46.17 45.20 45.26 64,045 -0.33(-0.73%)
May 28, 2003 45.36 45.68 45.25 45.59 127,216 +1.30(+2.94%)
May 27, 2003 43.79 44.36 43.59 44.29 69,295 +0.35(+0.81%)
May 23, 2003 43.77 44.06 43.77 43.93 33,947 +0.55(+1.26%)
May 22, 2003 43.16 43.48 43.16 43.39 38,497 +0.19(+0.45%)
May 21, 2003 42.68 43.32 42.56 43.19 60,021 +0.33(+0.77%)
May 20, 2003 43.34 43.48 42.68 42.86 55,996 -0.09(-0.21%)
May 19, 2003 43.35 43.46 42.84 42.95 70,695 -1.14(-2.58%)
May 16, 2003 43.83 44.21 43.56 44.09 119,517 +1.37(+3.21%)
May 15, 2003 42.45 42.72 42.25 42.72 85,569 -0.48(-1.11%)
May 14, 2003 43.16 43.25 42.67 43.20 89,244 -0.53(-1.22%)
May 13, 2003 43.65 44.18 43.48 43.73 42,872 -0.22(-0.49%)
May 12, 2003 43.39 43.95 42.95 43.95 89,069 +0.58(+1.33%)
May 09, 2003 43.19 43.57 43.17 43.37 36,922 +0.63(+1.48%)
May 08, 2003 42.74 42.89 42.57 42.73 64,920 -0.13(-0.29%)
May 07, 2003 42.68 43.07 42.42 42.86 155,390 -1.21(-2.74%)
May 06, 2003 43.94 44.15 43.57 44.07 36,572 -0.14(-0.31%)
May 05, 2003 44.23 44.27 43.87 44.20 34,122 +0.47(+1.08%)
May 02, 2003 44.03 44.29 43.44 43.73 111,642 -0.13(-0.29%)
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.