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

Rio Tinto Plc ADR (NY: RIO )

73.61 +1.70 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 7.838 7.976 7.800 7.848 938,466 -0.14(-1.79%)
Jan 30, 2003 7.880 7.991 7.732 7.991 617,462 +0.20(+2.63%)
Jan 29, 2003 7.748 7.854 7.594 7.787 492,836 -0.24(-2.94%)
Jan 28, 2003 7.883 8.041 7.873 8.023 402,200 +0.31(+4.02%)
Jan 27, 2003 7.614 7.752 7.603 7.713 884,651 -0.22(-2.71%)
Jan 24, 2003 8.007 8.007 7.864 7.928 942,243 -0.09(-1.15%)
Jan 23, 2003 7.966 8.055 7.925 8.020 651,450 +0.08(+0.99%)
Jan 22, 2003 7.944 7.982 7.909 7.942 543,819 -0.28(-3.46%)
Jan 21, 2003 8.320 8.357 8.227 8.227 183,161 -0.10(-1.18%)
Jan 17, 2003 8.282 8.378 8.263 8.325 564,590 +0.10(+1.24%)
Jan 16, 2003 8.292 8.334 8.177 8.223 498,501 -0.20(-2.41%)
Jan 15, 2003 8.430 8.434 8.297 8.427 513,607 -0.27(-3.09%)
Jan 14, 2003 8.683 8.696 8.632 8.696 236,977 +0.03(+0.31%)
Jan 13, 2003 8.738 8.758 8.643 8.669 221,870 +0.06(+0.73%)
Jan 10, 2003 8.540 8.632 8.533 8.607 303,066 +0.04(+0.47%)
Jan 09, 2003 8.576 8.664 8.536 8.567 211,485 +0.01(+0.17%)
Jan 08, 2003 8.737 8.737 8.542 8.552 295,513 -0.27(-3.04%)
Jan 07, 2003 8.786 8.865 8.722 8.820 213,373 -0.06(-0.63%)
Jan 06, 2003 8.749 8.876 8.712 8.876 391,814 +0.05(+0.60%)
Jan 03, 2003 8.685 8.827 8.659 8.823 291,736 +0.10(+1.09%)
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.