Rio Tinto Plc ADR (NY: RIO )

55.06 -0.12 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 87.36 87.75 86.41 87.75 106,700 -0.73(-0.83%)
Sep 29, 2003 87.38 88.64 86.65 88.48 181,500 +0.98(+1.12%)
Sep 26, 2003 87.83 87.95 87.43 87.50 237,300 -1.10(-1.24%)
Sep 25, 2003 88.76 88.79 87.71 88.60 72,900 -0.70(-0.78%)
Sep 24, 2003 91.34 91.38 89.30 89.30 45,700 -2.05(-2.24%)
Sep 23, 2003 90.90 91.13 90.41 91.35 131,700 -0.49(-0.53%)
Sep 22, 2003 91.87 92.35 91.51 91.84 118,300 -0.71(-0.77%)
Sep 19, 2003 93.55 93.55 92.55 92.55 217,300 +0.14(+0.15%)
Sep 18, 2003 91.78 93.10 91.75 92.41 113,600 +2.18(+2.42%)
Sep 17, 2003 90.29 90.90 90.19 90.23 37,900 +0.04(+0.04%)
Sep 16, 2003 89.96 90.30 89.90 90.19 56,600 -0.76(-0.84%)
Sep 15, 2003 88.88 91.10 88.88 90.95 110,400 +1.45(+1.62%)
Sep 12, 2003 89.35 89.58 88.61 89.50 29,600 +1.29(+1.46%)
Sep 11, 2003 88.11 88.63 87.65 88.21 59,300 +0.30(+0.34%)
Sep 10, 2003 87.90 88.24 87.79 87.91 40,900 -0.99(-1.11%)
Sep 09, 2003 88.40 89.35 88.12 88.90 37,300 -1.49(-1.65%)
Sep 08, 2003 90.45 90.45 89.75 90.39 62,900 +1.05(+1.18%)
Sep 05, 2003 89.00 90.20 89.00 89.34 41,000 -0.31(-0.35%)
Sep 04, 2003 90.00 90.15 89.21 89.65 38,400 -0.62(-0.69%)
Sep 03, 2003 89.47 90.45 89.47 90.27 49,300 +0.92(+1.03%)
Sep 02, 2003 89.19 89.62 88.50 89.35 52,300 +0.81(+0.91%)
Aug 29, 2003 87.95 89.76 87.85 88.54 113,100 +0.19(+0.22%)
Aug 28, 2003 87.32 88.54 86.99 88.35 72,000 +2.30(+2.67%)
Aug 27, 2003 85.47 86.55 85.36 86.05 43,200 -0.67(-0.77%)
Aug 26, 2003 87.58 87.58 86.42 86.72 131,400 -2.13(-2.40%)
Aug 25, 2003 88.60 90.00 88.05 88.85 98,300 +0.25(+0.28%)
Aug 22, 2003 89.70 90.30 88.54 88.60 84,400 +0.35(+0.40%)
Aug 21, 2003 87.85 88.67 87.68 88.25 120,600 +0.40(+0.46%)
Aug 20, 2003 86.82 88.00 86.46 87.85 131,400 -0.24(-0.27%)
Aug 19, 2003 87.00 88.16 86.99 88.09 212,700 +2.09(+2.43%)
Aug 18, 2003 85.05 86.60 85.05 86.00 48,200 +1.44(+1.70%)
Aug 15, 2003 83.50 84.76 83.50 84.56 36,200 +1.73(+2.09%)
Aug 14, 2003 82.43 83.38 82.30 82.83 87,100 -0.59(-0.71%)
Aug 13, 2003 84.06 84.20 83.09 83.42 129,300 -0.78(-0.93%)
Aug 12, 2003 84.39 84.39 83.75 84.20 100,600 -1.25(-1.46%)
Aug 11, 2003 84.45 85.47 84.15 85.45 89,200 +0.98(+1.16%)
Aug 08, 2003 84.65 85.45 83.79 84.47 135,100 +0.73(+0.87%)
Aug 07, 2003 83.24 84.09 82.97 83.74 38,500 -0.21(-0.25%)
Aug 06, 2003 83.80 84.05 83.13 83.95 73,100 +0.18(+0.21%)
Aug 05, 2003 84.38 84.99 83.76 83.77 33,000 -0.31(-0.37%)
Aug 04, 2003 84.16 84.33 83.51 84.08 41,500 -0.07(-0.08%)
Aug 01, 2003 85.01 85.34 84.02 84.15 67,400 -0.50(-0.59%)
Jul 31, 2003 83.70 85.50 83.05 84.65 124,100 -1.50(-1.74%)
Jul 30, 2003 85.85 86.19 85.26 86.15 53,200 -1.35(-1.54%)
Jul 29, 2003 87.72 87.95 87.00 87.50 62,300 -1.06(-1.20%)
Jul 28, 2003 88.37 89.43 88.04 88.56 44,600 -0.07(-0.08%)
Jul 25, 2003 86.86 88.96 86.73 88.63 258,300 +3.40(+3.99%)
Jul 24, 2003 84.04 85.97 83.75 85.23 210,200 +1.55(+1.85%)
Jul 23, 2003 82.17 83.75 82.17 83.68 207,300 +2.33(+2.86%)
Jul 22, 2003 79.94 81.75 79.75 81.35 183,700 +0.86(+1.07%)
Jul 21, 2003 80.10 80.54 80.00 80.49 153,400 -0.05(-0.06%)
Jul 18, 2003 79.86 80.54 79.24 80.54 287,700 +0.38(+0.47%)
Jul 17, 2003 79.57 81.82 79.34 80.16 93,600 -1.11(-1.37%)
Jul 16, 2003 80.60 81.33 79.99 81.27 104,700 -0.49(-0.60%)
Jul 15, 2003 81.99 82.35 80.92 81.76 215,600 -0.53(-0.64%)
Jul 14, 2003 80.76 82.85 80.50 82.29 71,000 +2.30(+2.88%)
Jul 11, 2003 79.41 80.00 79.41 79.99 30,600 +0.81(+1.02%)
Jul 10, 2003 79.45 79.71 79.16 79.18 51,100 -0.22(-0.28%)
Jul 09, 2003 78.86 79.50 78.19 79.40 30,500 +0.90(+1.15%)
Jul 08, 2003 79.56 79.56 78.42 78.50 36,800 -1.07(-1.34%)
Jul 07, 2003 79.10 79.68 78.50 79.57 58,500 +2.28(+2.95%)
Jul 03, 2003 76.97 77.59 76.64 77.29 32,000 +0.47(+0.61%)
Jul 02, 2003 76.39 76.84 75.64 76.82 49,400 +0.05(+0.07%)
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.