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

Rio Tinto Plc ADR (NY: RIO )

62.91 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
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%)
Feb 03, 2003 7.433 7.709 7.427 7.653 1,025,529 +0.35(+4.76%)
Jan 31, 2003 7.295 7.423 7.260 7.305 1,008,284 -0.13(-1.79%)
Jan 30, 2003 7.335 7.438 7.197 7.438 663,398 +0.19(+2.63%)
Jan 29, 2003 7.211 7.310 7.068 7.248 529,501 -0.22(-2.94%)
Jan 28, 2003 7.338 7.484 7.328 7.468 432,122 +0.29(+4.02%)
Jan 27, 2003 7.087 7.215 7.076 7.179 950,465 -0.20(-2.71%)
Jan 24, 2003 7.453 7.453 7.320 7.379 1,012,342 -0.09(-1.15%)
Jan 23, 2003 7.414 7.497 7.376 7.465 699,915 +0.07(+0.99%)
Jan 22, 2003 7.394 7.429 7.361 7.392 584,277 -0.27(-3.46%)
Jan 21, 2003 7.744 7.778 7.657 7.657 196,787 -0.09(-1.18%)
Jan 17, 2003 7.708 7.798 7.690 7.749 606,593 +0.09(+1.24%)
Jan 16, 2003 7.718 7.757 7.611 7.654 535,587 -0.19(-2.41%)
Jan 15, 2003 7.846 7.850 7.722 7.843 551,817 -0.25(-3.09%)
Jan 14, 2003 8.082 8.094 8.035 8.094 254,607 +0.02(+0.31%)
Jan 13, 2003 8.133 8.152 8.044 8.069 238,377 +0.06(+0.73%)
Jan 10, 2003 7.949 8.035 7.942 8.011 325,613 +0.04(+0.47%)
Jan 09, 2003 7.982 8.064 7.945 7.973 227,219 +0.01(+0.17%)
Jan 08, 2003 8.132 8.132 7.951 7.960 317,498 -0.25(-3.04%)
Jan 07, 2003 8.177 8.251 8.118 8.209 229,247 -0.05(-0.63%)
Jan 06, 2003 8.143 8.261 8.108 8.261 420,963 +0.05(+0.60%)
Jan 03, 2003 8.084 8.216 8.059 8.212 313,440 +0.09(+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.