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

Historical Prices

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.