Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

70.44 +1.45 (+2.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.701 9.901 9.690 9.766 1,025,330 +0.02(+0.22%)
Aug 28, 2003 9.632 9.766 9.596 9.746 652,730 +0.25(+2.67%)
Aug 27, 2003 9.428 9.547 9.416 9.492 391,638 -0.07(-0.77%)
Aug 26, 2003 9.661 9.661 9.533 9.566 1,191,233 -0.23(-2.40%)
Aug 25, 2003 9.773 9.928 9.712 9.801 891,158 +0.03(+0.28%)
Aug 22, 2003 9.894 9.961 9.766 9.773 765,145 +0.04(+0.40%)
Aug 21, 2003 9.690 9.781 9.672 9.734 1,093,323 +0.04(+0.46%)
Aug 20, 2003 9.577 9.707 9.537 9.690 1,191,233 -0.03(-0.27%)
Aug 19, 2003 9.597 9.725 9.596 9.717 1,928,274 +0.23(+2.43%)
Aug 18, 2003 9.382 9.552 9.382 9.486 436,966 +0.16(+1.70%)
Aug 15, 2003 9.211 9.350 9.211 9.327 328,178 +0.19(+2.09%)
Aug 14, 2003 9.093 9.197 9.078 9.137 789,622 -0.07(-0.71%)
Aug 13, 2003 9.272 9.288 9.165 9.202 1,172,195 -0.09(-0.93%)
Aug 12, 2003 9.309 9.309 9.238 9.288 912,009 -0.14(-1.46%)
Aug 11, 2003 9.315 9.428 9.282 9.426 808,660 +0.11(+1.16%)
Aug 08, 2003 9.337 9.426 9.243 9.318 1,224,776 +0.08(+0.87%)
Aug 07, 2003 9.182 9.276 9.152 9.237 349,029 -0.02(-0.25%)
Aug 06, 2003 9.244 9.271 9.170 9.260 662,702 +0.02(+0.21%)
Aug 05, 2003 9.308 9.375 9.239 9.240 299,168 -0.03(-0.37%)
Aug 04, 2003 9.283 9.302 9.212 9.275 376,226 -0.01(-0.08%)
Aug 01, 2003 9.377 9.414 9.268 9.282 611,028 -0.06(-0.59%)
Jul 31, 2003 9.233 9.431 9.161 9.337 1,125,053 -0.17(-1.74%)
Jul 30, 2003 9.470 9.507 9.405 9.503 482,295 -0.15(-1.54%)
Jul 29, 2003 9.676 9.701 9.597 9.652 564,793 -0.12(-1.20%)
Jul 28, 2003 9.748 9.865 9.711 9.769 404,330 -0.01(-0.08%)
Jul 25, 2003 9.581 9.813 9.567 9.776 2,341,670 +0.38(+3.99%)
Jul 24, 2003 9.270 9.483 9.238 9.401 1,905,610 +0.17(+1.85%)
Jul 23, 2003 9.064 9.238 9.064 9.230 1,879,319 +0.26(+2.86%)
Jul 22, 2003 8.818 9.018 8.797 8.973 1,665,369 +0.09(+1.07%)
Jul 21, 2003 8.835 8.884 8.824 8.879 1,390,678 -0.01(-0.06%)
Jul 18, 2003 8.809 8.884 8.741 8.884 2,608,202 +0.04(+0.47%)
Jul 17, 2003 8.777 9.025 8.752 8.842 848,549 -0.12(-1.37%)
Jul 16, 2003 8.891 8.971 8.823 8.965 949,178 -0.05(-0.60%)
Jul 15, 2003 9.044 9.084 8.926 9.019 1,954,565 -0.06(-0.64%)
Jul 14, 2003 8.908 9.139 8.880 9.077 643,664 +0.25(+2.88%)
Jul 11, 2003 8.759 8.824 8.759 8.823 277,410 +0.09(+1.02%)
Jul 10, 2003 8.764 8.792 8.732 8.734 463,257 -0.02(-0.28%)
Jul 09, 2003 8.699 8.769 8.625 8.758 276,503 +0.10(+1.15%)
Jul 08, 2003 8.776 8.776 8.650 8.659 333,617 -0.12(-1.34%)
Jul 07, 2003 8.725 8.789 8.659 8.777 530,343 +0.25(+2.95%)
Jul 03, 2003 8.490 8.559 8.454 8.526 290,102 +0.05(+0.61%)
Jul 02, 2003 8.426 8.476 8.344 8.474 447,845 +0.01(+0.07%)
Jul 01, 2003 8.378 8.505 8.307 8.468 737,948 +0.02(+0.29%)
Jun 30, 2003 8.530 8.559 8.409 8.444 424,274 -0.02(-0.29%)
Jun 27, 2003 8.511 8.516 8.428 8.468 1,071,565 -0.15(-1.73%)
Jun 26, 2003 8.549 8.714 8.494 8.617 1,240,188 -0.14(-1.65%)
Jun 25, 2003 8.742 8.802 8.720 8.762 796,875 +0.01(+0.16%)
Jun 24, 2003 8.659 8.780 8.638 8.747 339,963 -0.03(-0.35%)
Jun 23, 2003 8.844 8.859 8.700 8.778 248,400 -0.13(-1.51%)
Jun 20, 2003 8.955 8.987 8.855 8.913 326,365 -0.04(-0.46%)
Jun 19, 2003 8.955 8.990 8.885 8.954 552,101 -0.30(-3.23%)
Jun 18, 2003 9.161 9.272 9.155 9.252 228,455 -0.01(-0.14%)
Jun 17, 2003 9.195 9.310 9.195 9.266 213,950 +0.08(+0.88%)
Jun 16, 2003 9.123 9.187 9.122 9.185 112,414 +0.18(+1.98%)
Jun 13, 2003 8.958 9.037 8.899 9.006 202,165 -0.00(-0.05%)
Jun 12, 2003 9.068 9.068 8.899 9.011 408,863 -0.14(-1.58%)
Jun 11, 2003 9.100 9.193 9.052 9.155 446,939 +0.06(+0.61%)
Jun 10, 2003 9.067 9.138 8.999 9.100 141,424 -0.05(-0.55%)
Jun 09, 2003 9.254 9.254 9.123 9.151 462,350 -0.15(-1.59%)
Jun 06, 2003 9.266 9.405 9.258 9.299 252,026 +0.11(+1.19%)
Jun 05, 2003 9.070 9.216 9.053 9.190 731,602 +0.21(+2.28%)
Jun 04, 2003 8.756 9.018 8.731 8.984 401,610 +0.23(+2.59%)
Jun 03, 2003 8.809 8.841 8.742 8.757 785,089 -0.10(-1.13%)
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.