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

Rio Tinto Plc ADR (NY: RIO )

63.57 -1.61 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 7.556 7.598 7.527 7.561 610,651 +0.03(+0.34%)
Apr 29, 2003 7.542 7.562 7.453 7.536 812,511 +0.11(+1.42%)
Apr 28, 2003 7.404 7.458 7.363 7.430 870,330 +0.18(+2.42%)
Apr 25, 2003 7.200 7.290 7.199 7.255 627,895 +0.12(+1.64%)
Apr 24, 2003 7.219 7.261 7.128 7.137 1,822,824 -0.51(-6.73%)
Apr 23, 2003 7.749 7.758 7.616 7.652 317,498 -0.11(-1.36%)
Apr 22, 2003 7.652 7.758 7.652 7.758 361,116 +0.01(+0.13%)
Apr 21, 2003 7.707 7.748 7.704 7.748 144,040 +0.02(+0.20%)
Apr 17, 2003 7.655 7.749 7.563 7.732 840,913 +0.16(+2.08%)
Apr 16, 2003 7.726 7.735 7.543 7.574 507,185 -0.15(-1.97%)
Apr 15, 2003 7.677 7.726 7.644 7.726 388,504 +0.05(+0.64%)
Apr 14, 2003 7.565 7.677 7.547 7.677 319,526 +0.09(+1.16%)
Apr 11, 2003 7.600 7.621 7.551 7.589 425,021 -0.04(-0.47%)
Apr 10, 2003 7.648 7.650 7.571 7.624 277,937 -0.06(-0.72%)
Apr 09, 2003 7.757 7.785 7.660 7.680 443,280 -0.11(-1.42%)
Apr 08, 2003 7.792 7.832 7.768 7.790 309,383 +0.01(+0.08%)
Apr 07, 2003 7.849 7.872 7.783 7.784 525,444 +0.03(+0.37%)
Apr 04, 2003 7.763 7.763 7.652 7.756 489,941 +0.00(+0.00%)
Apr 03, 2003 7.827 7.832 7.739 7.756 631,953 -0.06(-0.73%)
Apr 02, 2003 7.739 7.813 7.720 7.813 292,138 +0.12(+1.60%)
Apr 01, 2003 7.593 7.697 7.517 7.689 626,881 +0.23(+3.04%)
Mar 31, 2003 7.456 7.487 7.310 7.463 826,712 -0.09(-1.21%)
Mar 28, 2003 7.453 7.587 7.453 7.554 929,163 -0.14(-1.78%)
Mar 27, 2003 7.694 7.713 7.616 7.691 393,575 -0.16(-2.10%)
Mar 26, 2003 7.832 7.871 7.810 7.856 489,941 -0.02(-0.26%)
Mar 25, 2003 7.776 7.904 7.776 7.877 722,232 +0.00(+0.05%)
Mar 24, 2003 7.897 7.912 7.845 7.873 338,799 -0.11(-1.41%)
Mar 21, 2003 7.977 8.005 7.952 7.985 1,737,617 +0.10(+1.25%)
Mar 20, 2003 7.926 7.942 7.843 7.887 943,365 -0.15(-1.82%)
Mar 19, 2003 8.070 8.111 7.978 8.033 317,498 -0.04(-0.46%)
Mar 18, 2003 8.020 8.099 7.976 8.070 783,094 +0.07(+0.94%)
Mar 17, 2003 7.778 8.022 7.778 7.995 399,662 +0.15(+1.95%)
Mar 14, 2003 7.802 7.877 7.747 7.842 430,093 +0.02(+0.32%)
Mar 13, 2003 7.681 7.819 7.666 7.818 594,421 +0.29(+3.89%)
Mar 12, 2003 7.596 7.600 7.300 7.525 581,234 -0.13(-1.73%)
Mar 11, 2003 7.656 7.685 7.595 7.657 361,116 -0.02(-0.31%)
Mar 10, 2003 7.728 7.760 7.680 7.681 1,373,458 -0.04(-0.54%)
Mar 07, 2003 7.532 7.722 7.532 7.722 618,766 +0.17(+2.19%)
Mar 06, 2003 7.561 7.633 7.522 7.556 802,367 -0.09(-1.22%)
Mar 05, 2003 7.702 7.724 7.585 7.650 777,008 -0.25(-3.12%)
Mar 04, 2003 8.049 8.049 7.897 7.897 1,548,944 -0.18(-2.17%)
Mar 03, 2003 8.148 8.197 8.051 8.072 1,778,192 +0.06(+0.71%)
Feb 28, 2003 7.936 8.059 7.902 8.015 783,094 +0.11(+1.33%)
Feb 27, 2003 7.985 7.993 7.877 7.909 941,336 -0.08(-1.01%)
Feb 26, 2003 7.951 8.054 7.911 7.990 523,415 +0.03(+0.37%)
Feb 25, 2003 7.946 7.978 7.842 7.961 419,949 -0.10(-1.28%)
Feb 24, 2003 8.113 8.182 8.035 8.064 438,208 +0.00(+0.05%)
Feb 21, 2003 7.936 8.100 7.926 8.060 577,177 +0.17(+2.20%)
Feb 20, 2003 8.041 8.041 7.751 7.887 376,331 +0.10(+1.23%)
Feb 19, 2003 7.844 7.872 7.739 7.791 213,017 -0.06(-0.79%)
Feb 18, 2003 7.862 7.929 7.828 7.853 712,088 +0.28(+3.72%)
Feb 14, 2003 7.574 7.648 7.480 7.571 511,242 -0.05(-0.66%)
Feb 13, 2003 7.570 7.655 7.495 7.621 346,914 -0.05(-0.69%)
Feb 12, 2003 7.709 7.774 7.665 7.675 337,785 -0.08(-1.02%)
Feb 11, 2003 7.650 7.832 7.635 7.754 544,717 -0.02(-0.32%)
Feb 10, 2003 7.744 7.862 7.714 7.778 426,035 +0.02(+0.22%)
Feb 07, 2003 7.768 7.778 7.683 7.761 589,349 -0.02(-0.22%)
Feb 06, 2003 7.758 7.981 7.678 7.778 2,271,176 -0.11(-1.37%)
Feb 05, 2003 7.758 7.981 7.739 7.887 1,342,012 +0.19(+2.51%)
Feb 04, 2003 7.713 7.739 7.636 7.693 1,435,334 +0.04(+0.53%)
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.