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

Rio Tinto Plc ADR (NY: RIO )

73.16 +1.25 (+1.74%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
May 30, 2003 8.456 8.489 8.394 8.468 195,435 +0.08(+0.95%)
May 29, 2003 8.471 8.558 8.378 8.389 345,552 -0.06(-0.73%)
May 28, 2003 8.408 8.466 8.387 8.450 686,383 +0.24(+2.94%)
May 27, 2003 8.116 8.221 8.079 8.209 373,876 +0.07(+0.81%)
May 23, 2003 8.113 8.166 8.113 8.143 183,161 +0.10(+1.26%)
May 22, 2003 8.000 8.058 8.000 8.041 207,708 +0.04(+0.45%)
May 21, 2003 7.911 8.029 7.888 8.005 323,837 +0.06(+0.77%)
May 20, 2003 8.033 8.059 7.910 7.944 302,122 -0.02(-0.21%)
May 19, 2003 8.034 8.055 7.940 7.961 381,429 -0.21(-2.58%)
May 16, 2003 8.123 8.194 8.073 8.172 644,841 +0.25(+3.21%)
May 15, 2003 7.869 7.917 7.830 7.917 461,680 -0.09(-1.11%)
May 14, 2003 8.000 8.017 7.908 8.006 481,507 -0.10(-1.22%)
May 13, 2003 8.090 8.188 8.059 8.105 231,312 -0.04(-0.49%)
May 12, 2003 8.041 8.145 7.960 8.145 480,562 +0.11(+1.33%)
May 09, 2003 8.005 8.076 8.002 8.038 199,211 +0.12(+1.48%)
May 08, 2003 7.922 7.950 7.891 7.921 350,272 -0.02(-0.29%)
May 07, 2003 7.910 7.982 7.862 7.944 838,388 -0.22(-2.74%)
May 06, 2003 8.144 8.183 8.076 8.167 197,323 -0.03(-0.31%)
May 05, 2003 8.198 8.204 8.131 8.193 184,105 +0.09(+1.08%)
May 02, 2003 8.161 8.210 8.052 8.105 602,355 -0.02(-0.29%)
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.