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

Rio Tinto Plc ADR (NY: RIO )

71.23 +0.48 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 8.670 8.849 8.661 8.729 1,147,253 +0.02(+0.22%)
Aug 28, 2003 8.608 8.729 8.576 8.710 730,347 +0.23(+2.67%)
Aug 27, 2003 8.426 8.532 8.415 8.483 438,208 -0.07(-0.77%)
Aug 26, 2003 8.634 8.634 8.520 8.549 1,332,883 -0.21(-2.40%)
Aug 25, 2003 8.734 8.872 8.680 8.759 997,126 +0.02(+0.28%)
Aug 22, 2003 8.843 8.902 8.729 8.734 856,129 +0.03(+0.40%)
Aug 21, 2003 8.661 8.741 8.644 8.700 1,223,331 +0.04(+0.46%)
Aug 20, 2003 8.559 8.675 8.524 8.661 1,332,883 -0.02(-0.27%)
Aug 19, 2003 8.577 8.691 8.576 8.684 2,157,567 +0.21(+2.43%)
Aug 18, 2003 8.385 8.537 8.385 8.478 488,926 +0.14(+1.70%)
Aug 15, 2003 8.232 8.356 8.232 8.336 367,202 +0.17(+2.09%)
Aug 14, 2003 8.126 8.220 8.113 8.166 883,517 -0.06(-0.71%)
Aug 13, 2003 8.287 8.301 8.191 8.224 1,311,581 -0.08(-0.93%)
Aug 12, 2003 8.319 8.319 8.256 8.301 1,020,457 -0.12(-1.46%)
Aug 11, 2003 8.325 8.426 8.296 8.424 904,818 +0.10(+1.16%)
Aug 08, 2003 8.345 8.424 8.260 8.327 1,370,415 +0.07(+0.87%)
Aug 07, 2003 8.206 8.290 8.179 8.255 390,532 -0.02(-0.25%)
Aug 06, 2003 8.261 8.286 8.195 8.276 741,505 +0.02(+0.21%)
Aug 05, 2003 8.318 8.379 8.257 8.258 334,742 -0.03(-0.37%)
Aug 04, 2003 8.297 8.314 8.233 8.289 420,963 -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.