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

Rio Tinto Plc ADR (NY: RIO )

67.23 +0.45 (+0.68%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 18, 2024 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 (%)
Feb 28, 2003 8.526 8.659 8.490 8.611 728,869 +0.11(+1.33%)
Feb 27, 2003 8.579 8.588 8.463 8.498 876,154 -0.09(-1.01%)
Feb 26, 2003 8.542 8.653 8.500 8.585 487,171 +0.03(+0.37%)
Feb 25, 2003 8.537 8.572 8.426 8.553 390,870 -0.11(-1.28%)
Feb 24, 2003 8.717 8.791 8.632 8.664 407,864 +0.00(+0.05%)
Feb 21, 2003 8.526 8.702 8.516 8.660 537,210 +0.19(+2.20%)
Feb 20, 2003 8.640 8.640 8.327 8.473 350,272 +0.10(+1.23%)
Feb 19, 2003 8.428 8.458 8.315 8.371 198,267 -0.07(-0.79%)
Feb 18, 2003 8.447 8.519 8.410 8.437 662,780 +0.30(+3.72%)
Feb 14, 2003 8.138 8.217 8.036 8.134 475,842 -0.05(-0.66%)
Feb 13, 2003 8.133 8.224 8.053 8.188 322,893 -0.06(-0.69%)
Feb 12, 2003 8.283 8.353 8.235 8.246 314,395 -0.08(-1.02%)
Feb 11, 2003 8.219 8.415 8.203 8.330 506,998 -0.03(-0.32%)
Feb 10, 2003 8.320 8.447 8.288 8.357 396,535 +0.02(+0.22%)
Feb 07, 2003 8.346 8.357 8.254 8.339 548,540 -0.02(-0.22%)
Feb 06, 2003 8.335 8.575 8.249 8.357 2,113,910 -0.12(-1.38%)
Feb 05, 2003 8.335 8.575 8.315 8.473 1,249,086 +0.21(+2.51%)
Feb 04, 2003 8.287 8.315 8.204 8.266 1,335,946 +0.04(+0.53%)
Feb 03, 2003 7.986 8.283 7.980 8.222 954,517 +0.37(+4.76%)
Jan 31, 2003 7.838 7.976 7.800 7.848 938,466 -0.14(-1.79%)
Jan 30, 2003 7.880 7.991 7.732 7.991 617,462 +0.20(+2.63%)
Jan 29, 2003 7.748 7.854 7.594 7.787 492,836 -0.24(-2.94%)
Jan 28, 2003 7.883 8.041 7.873 8.023 402,200 +0.31(+4.02%)
Jan 27, 2003 7.614 7.752 7.603 7.713 884,651 -0.22(-2.71%)
Jan 24, 2003 8.007 8.007 7.864 7.928 942,243 -0.09(-1.15%)
Jan 23, 2003 7.966 8.055 7.925 8.020 651,450 +0.08(+0.99%)
Jan 22, 2003 7.944 7.982 7.909 7.942 543,819 -0.28(-3.46%)
Jan 21, 2003 8.320 8.357 8.227 8.227 183,161 -0.10(-1.18%)
Jan 17, 2003 8.282 8.378 8.263 8.325 564,590 +0.10(+1.24%)
Jan 16, 2003 8.292 8.334 8.177 8.223 498,501 -0.20(-2.41%)
Jan 15, 2003 8.430 8.434 8.297 8.427 513,607 -0.27(-3.09%)
Jan 14, 2003 8.683 8.696 8.632 8.696 236,977 +0.03(+0.31%)
Jan 13, 2003 8.738 8.758 8.643 8.669 221,870 +0.06(+0.73%)
Jan 10, 2003 8.540 8.632 8.533 8.607 303,066 +0.04(+0.47%)
Jan 09, 2003 8.576 8.664 8.536 8.567 211,485 +0.01(+0.17%)
Jan 08, 2003 8.737 8.737 8.542 8.552 295,513 -0.27(-3.04%)
Jan 07, 2003 8.786 8.865 8.722 8.820 213,373 -0.06(-0.63%)
Jan 06, 2003 8.749 8.876 8.712 8.876 391,814 +0.05(+0.60%)
Jan 03, 2003 8.685 8.827 8.659 8.823 291,736 +0.10(+1.09%)
Jan 02, 2003 8.452 8.770 8.452 8.728 639,177 +0.30(+3.61%)
Dec 31, 2002 8.558 8.558 8.420 8.424 170,887 +0.01(+0.13%)
Dec 30, 2002 8.411 8.458 8.346 8.413 362,546 +0.03(+0.38%)
Dec 27, 2002 8.394 8.431 8.318 8.381 351,216 -0.01(-0.08%)
Dec 26, 2002 8.369 8.468 8.369 8.388 78,362 +0.02(+0.23%)
Dec 24, 2002 8.367 8.410 8.328 8.369 134,066 +0.00(+0.01%)
Dec 23, 2002 8.367 8.442 8.325 8.367 349,328 -0.05(-0.63%)
Dec 20, 2002 8.369 8.458 8.287 8.420 367,267 +0.15(+1.79%)
Dec 19, 2002 8.227 8.331 8.178 8.272 181,273 +0.10(+1.26%)
Dec 18, 2002 8.269 8.285 8.098 8.169 525,881 -0.08(-0.95%)
Dec 17, 2002 8.410 8.470 8.248 8.248 237,921 -0.22(-2.58%)
Dec 16, 2002 8.325 8.563 8.325 8.466 206,764 +0.25(+3.00%)
Dec 13, 2002 8.112 8.336 8.050 8.219 237,921 -0.01(-0.14%)
Dec 12, 2002 8.124 8.302 8.072 8.231 414,473 -0.01(-0.08%)
Dec 11, 2002 8.150 8.304 8.128 8.237 254,915 +0.07(+0.80%)
Dec 10, 2002 8.134 8.198 8.090 8.172 168,999 +0.01(+0.14%)
Dec 09, 2002 8.336 8.336 8.105 8.160 155,781 -0.21(-2.54%)
Dec 06, 2002 8.325 8.405 8.282 8.373 290,792 -0.13(-1.54%)
Dec 05, 2002 8.544 8.579 8.473 8.504 141,619 -0.10(-1.13%)
Dec 04, 2002 8.541 8.602 8.461 8.602 307,786 -0.03(-0.36%)
Dec 03, 2002 8.691 8.704 8.595 8.632 279,462 -0.18(-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.