Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 49.92 50.15 49.38 50.15 186,713 -0.42(-0.82%)
Sep 29, 2003 49.93 50.65 49.52 50.56 317,604 +0.56(+1.12%)
Sep 26, 2003 50.19 50.26 49.96 50.00 415,248 -0.63(-1.24%)
Sep 25, 2003 50.72 50.74 50.12 50.63 127,566 -0.40(-0.78%)
Sep 24, 2003 52.20 52.22 51.03 51.03 79,969 -1.17(-2.24%)
Sep 23, 2003 51.95 52.08 51.67 52.20 230,460 -0.28(-0.53%)
Sep 22, 2003 52.50 52.77 52.29 52.48 207,011 -0.41(-0.77%)
Sep 19, 2003 53.46 53.46 52.89 52.89 380,250 +0.08(+0.15%)
Sep 18, 2003 52.45 53.20 52.43 52.81 198,787 +1.25(+2.42%)
Sep 17, 2003 51.60 51.95 51.54 51.56 66,320 +0.02(+0.04%)
Sep 16, 2003 51.41 51.60 51.37 51.54 99,043 -0.43(-0.84%)
Sep 15, 2003 50.79 52.06 50.79 51.97 193,187 +0.83(+1.62%)
Sep 12, 2003 51.06 51.19 50.64 51.15 51,796 +0.74(+1.46%)
Sep 11, 2003 50.35 50.65 50.09 50.41 103,768 +0.17(+0.34%)
Sep 10, 2003 50.23 50.43 50.17 50.24 71,570 -0.57(-1.11%)
Sep 09, 2003 50.52 51.06 50.36 50.80 65,270 -0.85(-1.65%)
Sep 08, 2003 51.69 51.69 51.29 51.65 110,067 +0.60(+1.18%)
Sep 05, 2003 50.86 51.55 50.86 51.05 71,745 -0.18(-0.35%)
Sep 04, 2003 51.43 51.52 50.98 51.23 67,195 -0.35(-0.69%)
Sep 03, 2003 51.13 51.69 51.13 51.59 86,269 +0.53(+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.