Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.26	10.41	10.26	10.41	723,204	-0.00(-0.01%)
Nov 26, 2003	10.25	10.40	10.23	10.41	2,151,676	+0.29(+2.89%)
Nov 25, 2003	10.06	10.11	9.999	10.12	1,031,935	+0.11(+1.06%)
Nov 24, 2003	10.01	10.15	9.978	10.01	1,489,839	-0.05(-0.53%)
Nov 21, 2003	10.03	10.14	9.967	10.06	694,880	+0.16(+1.64%)
Nov 20, 2003	9.881	10.04	9.832	9.900	909,198	-0.27(-2.63%)
Nov 19, 2003	10.10	10.17	10.07	10.17	578,752	+0.16(+1.57%)
Nov 18, 2003	10.05	10.08	9.977	10.01	1,265,136	-0.21(-2.06%)
Nov 17, 2003	10.25	10.33	10.08	10.22	1,863,715	-0.21(-1.98%)
Nov 14, 2003	10.47	10.54	10.39	10.43	1,298,180	-0.11(-1.09%)
Nov 13, 2003	10.55	10.59	10.51	10.54	1,605,023	+0.04(+0.33%)
Nov 12, 2003	10.34	10.52	10.34	10.51	463,568	+0.26(+2.59%)
Nov 11, 2003	10.19	10.32	10.19	10.24	824,226	-0.08(-0.80%)
Nov 10, 2003	10.52	10.43	10.37	10.32	562,702	-0.20(-1.88%)
Nov 07, 2003	10.37	10.54	10.37	10.52	771,355	+0.22(+2.12%)
Nov 06, 2003	10.29	10.32	10.27	10.30	1,298,180	-0.07(-0.66%)
Nov 05, 2003	10.51	10.43	10.28	10.37	1,723,040	-0.25(-2.32%)
Nov 04, 2003	10.51	10.64	10.50	10.62	1,593,920	+0.14(+1.31%)

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.