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

Rio Tinto Plc ADR (NY: RIO )

67.96 -1.05 (-1.52%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 30, 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 (%)
Oct 31, 2003 10.44 10.53 10.38 10.49 1,477,566 -0.02(-0.16%)
Oct 30, 2003 10.60 10.61 10.49 10.51 930,913 +0.26(+2.49%)
Oct 29, 2003 10.13 10.27 10.13 10.25 1,781,576 -0.01(-0.09%)
Oct 28, 2003 10.06 10.28 10.03 10.26 878,986 +0.27(+2.66%)
Oct 27, 2003 9.962 10.05 9.956 9.996 1,185,829 -0.06(-0.63%)
Oct 24, 2003 10.01 10.06 9.978 10.06 743,975 -0.16(-1.52%)
Oct 23, 2003 10.06 10.29 10.06 10.22 1,297,236 +0.02(+0.21%)
Oct 22, 2003 10.46 10.46 10.14 10.19 1,218,873 -0.27(-2.57%)
Oct 21, 2003 10.40 10.48 10.33 10.46 1,042,321 +0.07(+0.66%)
Oct 20, 2003 10.48 10.48 10.28 10.39 1,152,784 -0.08(-0.80%)
Oct 17, 2003 10.35 10.48 10.35 10.48 1,092,360 +0.12(+1.11%)
Oct 16, 2003 10.29 10.40 10.29 10.36 878,986 -0.17(-1.57%)
Oct 15, 2003 10.59 10.61 10.49 10.53 594,802 +0.07(+0.65%)
Oct 14, 2003 10.32 10.43 10.32 10.46 1,326,504 +0.02(+0.20%)
Oct 13, 2003 10.10 10.52 10.35 10.44 1,554,040 +0.34(+3.40%)
Oct 10, 2003 10.09 10.13 10.09 10.10 502,278 +0.03(+0.34%)
Oct 09, 2003 9.824 10.05 9.940 10.06 868,601 +0.24(+2.43%)
Oct 08, 2003 9.869 9.869 9.787 9.824 726,037 +0.03(+0.27%)
Oct 07, 2003 9.792 9.844 9.706 9.797 641,065 +0.01(+0.05%)
Oct 06, 2003 9.873 9.873 9.749 9.792 1,024,382 +0.21(+2.15%)
Oct 03, 2003 9.711 9.796 9.573 9.586 646,730 +0.09(+0.94%)
Oct 02, 2003 9.456 9.511 9.422 9.497 767,579 +0.15(+1.56%)
Oct 01, 2003 9.210 9.353 9.203 9.350 852,550 +0.06(+0.60%)
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%)
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.