Skip to main content
Login
Contact
E-Edition
Subscribe
Search form
Search
The Newport Daily Express
Click for weather forecast
Home
Forms
News
Sports
Classifieds
Place a Classified Ad
Obituaries
Entertainment
Special Sections
Talking About...
Photos
Videos
Games
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rio Tinto Plc ADR
(NY:
RIO
)
58.83
-1.66 (-2.74%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 19, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
80.50
81.75
80.16
81.30
77,200
+1.07(+1.33%)
Feb 27, 2003
81.00
81.08
79.90
80.23
92,800
-0.82(-1.01%)
Feb 26, 2003
80.65
81.70
80.25
81.05
51,600
+0.30(+0.37%)
Feb 25, 2003
80.60
80.93
79.55
80.75
41,400
-1.05(-1.28%)
Feb 24, 2003
82.30
83.00
81.50
81.80
43,200
+0.04(+0.05%)
Feb 21, 2003
80.50
82.16
80.40
81.76
56,900
+1.76(+2.20%)
Feb 20, 2003
81.57
81.57
78.62
80.00
37,100
+0.97(+1.23%)
Feb 19, 2003
79.57
79.85
78.50
79.03
21,000
-0.63(-0.79%)
Feb 18, 2003
79.75
80.43
79.40
79.66
70,200
+2.86(+3.72%)
Feb 14, 2003
76.83
77.58
75.87
76.80
50,400
-0.51(-0.66%)
Feb 13, 2003
76.79
77.65
76.03
77.31
34,200
-0.54(-0.69%)
Feb 12, 2003
78.20
78.86
77.75
77.85
33,300
-0.80(-1.02%)
Feb 11, 2003
77.60
79.45
77.45
78.65
53,700
-0.25(-0.32%)
Feb 10, 2003
78.55
79.75
78.25
78.90
42,000
+0.17(+0.22%)
Feb 07, 2003
78.80
78.90
77.93
78.73
58,100
-0.17(-0.22%)
Feb 06, 2003
78.69
80.96
77.88
78.90
223,900
-1.10(-1.37%)
Feb 05, 2003
78.69
80.96
78.50
80.00
132,300
+1.96(+2.51%)
Feb 04, 2003
78.24
78.50
77.46
78.04
141,500
+0.41(+0.53%)
Feb 03, 2003
75.40
78.20
75.34
77.63
101,100
+3.53(+4.76%)
Jan 31, 2003
74.00
75.30
73.64
74.10
99,400
-1.35(-1.79%)
Jan 30, 2003
74.40
75.45
73.00
75.45
65,400
+1.93(+2.63%)
Jan 29, 2003
73.15
74.15
71.70
73.52
52,200
-2.23(-2.94%)
Jan 28, 2003
74.43
75.92
74.33
75.75
42,600
+2.93(+4.02%)
Jan 27, 2003
71.89
73.19
71.78
72.82
93,700
-2.03(-2.71%)
Jan 24, 2003
75.60
75.60
74.25
74.85
99,800
-0.87(-1.15%)
Jan 23, 2003
75.21
76.05
74.82
75.72
69,000
+0.74(+0.99%)
Jan 22, 2003
75.00
75.36
74.67
74.98
57,600
-2.69(-3.46%)
Jan 21, 2003
78.55
78.90
77.67
77.67
19,400
-0.93(-1.18%)
Jan 17, 2003
78.19
79.10
78.01
78.60
59,800
+0.96(+1.24%)
Jan 16, 2003
78.29
78.68
77.20
77.64
52,800
-1.92(-2.41%)
Jan 15, 2003
79.59
79.63
78.33
79.56
54,400
-2.54(-3.09%)
Jan 14, 2003
81.98
82.10
81.50
82.10
25,100
+0.25(+0.31%)
Jan 13, 2003
82.50
82.69
81.60
81.85
23,500
+0.59(+0.73%)
Jan 10, 2003
80.63
81.50
80.56
81.26
32,100
+0.38(+0.47%)
Jan 09, 2003
80.97
81.80
80.59
80.88
22,400
+0.14(+0.17%)
Jan 08, 2003
82.49
82.49
80.65
80.74
31,300
-2.53(-3.04%)
Jan 07, 2003
82.95
83.70
82.35
83.27
22,600
-0.53(-0.63%)
Jan 06, 2003
82.60
83.80
82.25
83.80
41,500
+0.50(+0.60%)
Jan 03, 2003
82.00
83.34
81.75
83.30
30,900
+0.90(+1.09%)
Jan 02, 2003
79.80
82.80
79.80
82.40
67,700
+2.87(+3.61%)
Dec 31, 2002
80.80
80.80
79.50
79.53
18,100
+0.10(+0.13%)
Dec 30, 2002
79.41
79.85
78.80
79.43
38,400
+0.30(+0.38%)
Dec 27, 2002
79.25
79.60
78.53
79.13
37,200
-0.06(-0.08%)
Dec 26, 2002
79.01
79.95
79.01
79.19
8,300
+0.18(+0.23%)
Dec 24, 2002
79.00
79.40
78.63
79.01
14,200
+0.01(+0.01%)
Dec 23, 2002
79.00
79.70
78.60
79.00
37,000
-0.50(-0.63%)
Dec 20, 2002
79.01
79.85
78.24
79.50
38,900
+1.40(+1.79%)
Dec 19, 2002
77.67
78.66
77.21
78.10
19,200
+0.97(+1.26%)
Dec 18, 2002
78.07
78.22
76.46
77.13
55,700
-0.74(-0.95%)
Dec 17, 2002
79.40
79.97
77.87
77.87
25,200
-2.06(-2.58%)
Dec 16, 2002
78.60
80.85
78.60
79.93
21,900
+2.33(+3.00%)
Dec 13, 2002
76.59
78.70
76.00
77.60
25,200
-0.11(-0.14%)
Dec 12, 2002
76.70
78.38
76.21
77.71
43,900
-0.06(-0.08%)
Dec 11, 2002
76.95
78.40
76.74
77.77
27,000
+0.62(+0.80%)
Dec 10, 2002
76.80
77.40
76.38
77.15
17,900
+0.11(+0.14%)
Dec 09, 2002
78.70
78.70
76.52
77.04
16,500
-2.01(-2.54%)
Dec 06, 2002
78.60
79.35
78.19
79.05
30,800
-1.24(-1.54%)
Dec 05, 2002
80.67
81.00
80.00
80.29
15,000
-0.92(-1.13%)
Dec 04, 2002
80.64
81.21
79.88
81.21
32,600
-0.29(-0.36%)
Dec 03, 2002
82.05
82.18
81.15
81.50
29,600
-1.73(-2.08%)
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
.