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

Rio Tinto Plc ADR (NY: RIO )

67.90 +0.07 (+0.10%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 1, 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 (%)
Sep 30, 2003 9.253 9.294 9.152 9.294 1,007,388 -0.08(-0.83%)
Sep 29, 2003 9.255 9.389 9.178 9.372 1,713,598 +0.10(+1.12%)
Sep 26, 2003 9.303 9.315 9.260 9.268 2,240,424 -0.12(-1.24%)
Sep 25, 2003 9.401 9.404 9.290 9.384 688,271 -0.07(-0.78%)
Sep 24, 2003 9.675 9.679 9.458 9.458 431,468 -0.22(-2.24%)
Sep 23, 2003 9.628 9.652 9.576 9.676 1,243,421 -0.05(-0.53%)
Sep 22, 2003 9.731 9.781 9.693 9.727 1,116,907 -0.08(-0.77%)
Sep 19, 2003 9.909 9.909 9.803 9.803 2,051,598 +0.01(+0.15%)
Sep 18, 2003 9.721 9.861 9.718 9.788 1,072,533 +0.23(+2.42%)
Sep 17, 2003 9.563 9.628 9.553 9.557 357,825 +0.00(+0.04%)
Sep 16, 2003 9.528 9.564 9.522 9.553 534,378 -0.08(-0.84%)
Sep 15, 2003 9.414 9.649 9.414 9.633 1,042,321 +0.15(+1.62%)
Sep 12, 2003 9.464 9.488 9.385 9.480 279,462 +0.14(+1.46%)
Sep 11, 2003 9.332 9.387 9.284 9.343 559,870 +0.03(+0.34%)
Sep 10, 2003 9.310 9.346 9.298 9.311 386,149 -0.10(-1.11%)
Sep 09, 2003 9.363 9.464 9.333 9.416 352,161 -0.16(-1.65%)
Sep 08, 2003 9.580 9.580 9.506 9.574 593,858 +0.11(+1.18%)
Sep 05, 2003 9.427 9.554 9.427 9.463 387,093 -0.03(-0.35%)
Sep 04, 2003 9.533 9.548 9.449 9.495 362,546 -0.07(-0.69%)
Sep 03, 2003 9.476 9.580 9.476 9.561 465,456 +0.10(+1.03%)
Sep 02, 2003 9.447 9.492 9.374 9.464 493,780 +0.09(+0.91%)
Aug 29, 2003 9.315 9.507 9.305 9.378 1,067,812 +0.02(+0.22%)
Aug 28, 2003 9.249 9.378 9.214 9.358 679,774 +0.24(+2.67%)
Aug 27, 2003 9.053 9.167 9.041 9.114 407,864 -0.07(-0.77%)
Aug 26, 2003 9.276 9.276 9.153 9.185 1,240,588 -0.23(-2.40%)
Aug 25, 2003 9.384 9.533 9.326 9.411 928,081 +0.03(+0.28%)
Aug 22, 2003 9.501 9.564 9.378 9.384 796,847 +0.04(+0.40%)
Aug 21, 2003 9.305 9.392 9.287 9.347 1,138,622 +0.04(+0.46%)
Aug 20, 2003 9.196 9.321 9.158 9.305 1,240,588 -0.03(-0.27%)
Aug 19, 2003 9.215 9.338 9.214 9.330 2,008,167 +0.22(+2.43%)
Aug 18, 2003 9.008 9.172 9.008 9.109 455,071 +0.15(+1.70%)
Aug 15, 2003 8.844 8.978 8.844 8.956 341,775 +0.18(+2.09%)
Aug 14, 2003 8.731 8.831 8.717 8.773 822,338 -0.06(-0.71%)
Aug 13, 2003 8.903 8.918 8.801 8.836 1,220,762 -0.08(-0.93%)
Aug 12, 2003 8.938 8.938 8.871 8.918 949,796 -0.13(-1.46%)
Aug 11, 2003 8.945 9.053 8.913 9.051 842,165 +0.10(+1.16%)
Aug 08, 2003 8.966 9.051 8.875 8.947 1,275,521 +0.08(+0.87%)
Aug 07, 2003 8.817 8.907 8.788 8.870 363,490 -0.02(-0.25%)
Aug 06, 2003 8.876 8.902 8.805 8.892 690,160 +0.02(+0.21%)
Aug 05, 2003 8.937 9.002 8.872 8.873 311,563 -0.03(-0.37%)
Aug 04, 2003 8.914 8.932 8.845 8.906 391,814 -0.01(-0.08%)
Aug 01, 2003 9.004 9.039 8.899 8.913 636,344 -0.05(-0.59%)
Jul 31, 2003 8.865 9.056 8.796 8.966 1,171,667 -0.16(-1.74%)
Jul 30, 2003 9.093 9.129 9.031 9.125 502,278 -0.14(-1.54%)
Jul 29, 2003 9.291 9.315 9.215 9.268 588,194 -0.11(-1.20%)
Jul 28, 2003 9.360 9.472 9.325 9.380 421,082 -0.01(-0.08%)
Jul 25, 2003 9.200 9.422 9.186 9.387 2,438,692 +0.36(+3.99%)
Jul 24, 2003 8.901 9.106 8.871 9.027 1,984,564 +0.16(+1.85%)
Jul 23, 2003 8.703 8.871 8.703 8.863 1,957,184 +0.25(+2.86%)
Jul 22, 2003 8.467 8.659 8.447 8.616 1,734,369 +0.09(+1.07%)
Jul 21, 2003 8.484 8.531 8.473 8.525 1,448,297 -0.01(-0.06%)
Jul 18, 2003 8.459 8.531 8.393 8.531 2,716,266 +0.04(+0.47%)
Jul 17, 2003 8.428 8.666 8.403 8.490 883,707 -0.12(-1.37%)
Jul 16, 2003 8.537 8.614 8.472 8.608 988,505 -0.05(-0.60%)
Jul 15, 2003 8.684 8.722 8.571 8.660 2,035,547 -0.06(-0.64%)
Jul 14, 2003 8.554 8.775 8.526 8.716 670,333 +0.24(+2.88%)
Jul 11, 2003 8.411 8.473 8.411 8.472 288,904 +0.09(+1.02%)
Jul 10, 2003 8.415 8.443 8.384 8.387 482,451 -0.02(-0.28%)
Jul 09, 2003 8.353 8.420 8.282 8.410 287,960 +0.10(+1.15%)
Jul 08, 2003 8.427 8.427 8.306 8.315 347,440 -0.11(-1.34%)
Jul 07, 2003 8.378 8.440 8.315 8.428 552,317 +0.24(+2.95%)
Jul 03, 2003 8.152 8.218 8.118 8.186 302,122 +0.05(+0.61%)
Jul 02, 2003 8.091 8.139 8.012 8.137 466,401 +0.01(+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.