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

Rio Tinto Plc ADR (NY: RIO )

68.49 -0.56 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 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 (%)
Sep 30, 2003 9.636 9.679 9.532 9.679 967,310 -0.08(-0.83%)
Sep 29, 2003 9.639 9.778 9.558 9.760 1,645,424 +0.11(+1.12%)
Sep 26, 2003 9.688 9.701 9.644 9.652 2,151,291 -0.12(-1.24%)
Sep 25, 2003 9.791 9.794 9.675 9.773 660,889 -0.08(-0.78%)
Sep 24, 2003 10.08 10.08 9.850 9.850 414,302 -0.23(-2.24%)
Sep 23, 2003 10.03 10.05 9.973 10.08 1,193,952 -0.05(-0.53%)
Sep 22, 2003 10.13 10.19 10.09 10.13 1,072,472 -0.08(-0.77%)
Sep 19, 2003 10.32 10.32 10.21 10.21 1,969,976 +0.02(+0.15%)
Sep 18, 2003 10.12 10.27 10.12 10.19 1,029,863 +0.24(+2.42%)
Sep 17, 2003 9.960 10.03 9.948 9.953 343,590 +0.00(+0.04%)
Sep 16, 2003 9.923 9.961 9.916 9.948 513,118 -0.08(-0.84%)
Sep 15, 2003 9.804 10.05 9.804 10.03 1,000,853 +0.16(+1.62%)
Sep 12, 2003 9.856 9.881 9.774 9.872 268,344 +0.14(+1.46%)
Sep 11, 2003 9.719 9.776 9.668 9.730 537,596 +0.03(+0.34%)
Sep 10, 2003 9.696 9.733 9.684 9.697 370,787 -0.11(-1.11%)
Sep 09, 2003 9.751 9.856 9.720 9.806 338,150 -0.16(-1.65%)
Sep 08, 2003 9.977 9.977 9.900 9.971 570,232 +0.12(+1.18%)
Sep 05, 2003 9.817 9.950 9.817 9.855 371,693 -0.03(-0.35%)
Sep 04, 2003 9.928 9.944 9.840 9.889 348,122 -0.07(-0.69%)
Sep 03, 2003 9.869 9.977 9.869 9.957 446,939 +0.10(+1.03%)
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.