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

Rio Tinto Plc ADR (NY: RIO )

68.12 +0.30 (+0.43%)
Streaming Delayed Price Updated: 2:49 PM 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 (%)
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%)
Jul 01, 2003 8.044 8.166 7.977 8.131 768,523 +0.02(+0.29%)
Jun 30, 2003 8.191 8.218 8.074 8.108 441,853 -0.02(-0.29%)
Jun 27, 2003 8.173 8.177 8.093 8.131 1,115,963 -0.14(-1.73%)
Jun 26, 2003 8.209 8.367 8.156 8.274 1,291,572 -0.14(-1.65%)
Jun 25, 2003 8.394 8.452 8.373 8.413 829,891 +0.01(+0.16%)
Jun 24, 2003 8.315 8.431 8.294 8.399 354,049 -0.03(-0.35%)
Jun 23, 2003 8.492 8.506 8.354 8.429 258,692 -0.13(-1.51%)
Jun 20, 2003 8.598 8.629 8.503 8.558 339,887 -0.04(-0.46%)
Jun 19, 2003 8.598 8.632 8.532 8.597 574,976 -0.29(-3.23%)
Jun 18, 2003 8.796 8.903 8.791 8.884 237,921 -0.01(-0.14%)
Jun 17, 2003 8.829 8.939 8.829 8.897 222,815 +0.08(+0.88%)
Jun 16, 2003 8.760 8.822 8.759 8.820 117,072 +0.17(+1.98%)
Jun 13, 2003 8.602 8.678 8.545 8.648 210,541 -0.00(-0.05%)
Jun 12, 2003 8.707 8.707 8.545 8.652 425,803 -0.14(-1.58%)
Jun 11, 2003 8.738 8.827 8.692 8.791 465,456 +0.05(+0.61%)
Jun 10, 2003 8.706 8.774 8.641 8.738 147,284 -0.05(-0.55%)
Jun 09, 2003 8.885 8.885 8.760 8.787 481,507 -0.14(-1.59%)
Jun 06, 2003 8.897 9.031 8.890 8.929 262,468 +0.10(+1.19%)
Jun 05, 2003 8.710 8.849 8.693 8.824 761,914 +0.20(+2.28%)
Jun 04, 2003 8.408 8.659 8.383 8.627 418,250 +0.22(+2.59%)
Jun 03, 2003 8.459 8.489 8.394 8.409 817,617 -0.10(-1.13%)
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.