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

Rio Tinto Plc ADR (NY: RIO )

68.52 -0.49 (-0.71%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 30, 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 8.119 8.163 8.087 8.124 568,367 +0.03(+0.34%)
Apr 29, 2003 8.103 8.125 8.007 8.096 756,249 +0.11(+1.42%)
Apr 28, 2003 7.954 8.013 7.911 7.983 810,064 +0.19(+2.42%)
Apr 25, 2003 7.735 7.833 7.734 7.794 584,417 +0.13(+1.64%)
Apr 24, 2003 7.756 7.801 7.658 7.668 1,696,604 -0.55(-6.73%)
Apr 23, 2003 8.325 8.335 8.182 8.221 295,513 -0.11(-1.36%)
Apr 22, 2003 8.221 8.335 8.221 8.335 336,110 +0.01(+0.13%)
Apr 21, 2003 8.281 8.324 8.277 8.324 134,066 +0.02(+0.20%)
Apr 17, 2003 8.224 8.325 8.126 8.307 782,685 +0.17(+2.08%)
Apr 16, 2003 8.301 8.310 8.104 8.138 472,065 -0.16(-1.97%)
Apr 15, 2003 8.248 8.301 8.213 8.301 361,602 +0.05(+0.64%)
Apr 14, 2003 8.128 8.248 8.108 8.248 297,401 +0.09(+1.16%)
Apr 11, 2003 8.165 8.188 8.113 8.154 395,591 -0.04(-0.47%)
Apr 10, 2003 8.217 8.219 8.134 8.192 258,692 -0.06(-0.72%)
Apr 09, 2003 8.334 8.364 8.230 8.251 412,585 -0.12(-1.42%)
Apr 08, 2003 8.372 8.415 8.346 8.370 287,960 +0.01(+0.08%)
Apr 07, 2003 8.433 8.458 8.362 8.363 489,060 +0.03(+0.37%)
Apr 04, 2003 8.341 8.341 8.221 8.333 456,015 +0.00(+0.00%)
Apr 03, 2003 8.409 8.415 8.315 8.333 588,194 -0.06(-0.73%)
Apr 02, 2003 8.315 8.394 8.294 8.394 271,909 +0.13(+1.60%)
Apr 01, 2003 8.158 8.270 8.076 8.262 583,473 +0.24(+3.04%)
Mar 31, 2003 8.011 8.044 7.854 8.018 769,467 -0.10(-1.21%)
Mar 28, 2003 8.007 8.151 8.007 8.116 864,824 -0.15(-1.78%)
Mar 27, 2003 8.267 8.287 8.182 8.264 366,323 -0.18(-2.10%)
Mar 26, 2003 8.415 8.456 8.391 8.441 456,015 -0.02(-0.26%)
Mar 25, 2003 8.355 8.492 8.355 8.463 672,221 +0.00(+0.05%)
Mar 24, 2003 8.484 8.501 8.429 8.459 315,339 -0.12(-1.41%)
Mar 21, 2003 8.571 8.601 8.543 8.579 1,617,297 +0.11(+1.25%)
Mar 20, 2003 8.516 8.533 8.427 8.473 878,042 -0.16(-1.82%)
Mar 19, 2003 8.670 8.715 8.572 8.630 295,513 -0.04(-0.46%)
Mar 18, 2003 8.616 8.701 8.570 8.670 728,869 +0.08(+0.94%)
Mar 17, 2003 8.357 8.618 8.357 8.590 371,987 +0.16(+1.95%)
Mar 14, 2003 8.382 8.463 8.323 8.426 400,311 +0.03(+0.32%)
Mar 13, 2003 8.252 8.400 8.236 8.399 553,261 +0.31(+3.89%)
Mar 12, 2003 8.161 8.165 7.843 8.085 540,987 -0.14(-1.73%)
Mar 11, 2003 8.226 8.256 8.160 8.227 336,110 -0.03(-0.31%)
Mar 10, 2003 8.303 8.338 8.251 8.252 1,278,354 -0.04(-0.54%)
Mar 07, 2003 8.092 8.297 8.092 8.297 575,920 +0.18(+2.19%)
Mar 06, 2003 8.124 8.201 8.082 8.119 746,808 -0.10(-1.22%)
Mar 05, 2003 8.275 8.299 8.149 8.219 723,204 -0.26(-3.12%)
Mar 04, 2003 8.648 8.648 8.484 8.484 1,441,689 -0.19(-2.17%)
Mar 03, 2003 8.754 8.807 8.650 8.673 1,655,062 +0.06(+0.71%)
Feb 28, 2003 8.526 8.659 8.490 8.611 728,869 +0.11(+1.33%)
Feb 27, 2003 8.579 8.588 8.463 8.498 876,154 -0.09(-1.01%)
Feb 26, 2003 8.542 8.653 8.500 8.585 487,171 +0.03(+0.37%)
Feb 25, 2003 8.537 8.572 8.426 8.553 390,870 -0.11(-1.28%)
Feb 24, 2003 8.717 8.791 8.632 8.664 407,864 +0.00(+0.05%)
Feb 21, 2003 8.526 8.702 8.516 8.660 537,210 +0.19(+2.20%)
Feb 20, 2003 8.640 8.640 8.327 8.473 350,272 +0.10(+1.23%)
Feb 19, 2003 8.428 8.458 8.315 8.371 198,267 -0.07(-0.79%)
Feb 18, 2003 8.447 8.519 8.410 8.437 662,780 +0.30(+3.72%)
Feb 14, 2003 8.138 8.217 8.036 8.134 475,842 -0.05(-0.66%)
Feb 13, 2003 8.133 8.224 8.053 8.188 322,893 -0.06(-0.69%)
Feb 12, 2003 8.283 8.353 8.235 8.246 314,395 -0.08(-1.02%)
Feb 11, 2003 8.219 8.415 8.203 8.330 506,998 -0.03(-0.32%)
Feb 10, 2003 8.320 8.447 8.288 8.357 396,535 +0.02(+0.22%)
Feb 07, 2003 8.346 8.357 8.254 8.339 548,540 -0.02(-0.22%)
Feb 06, 2003 8.335 8.575 8.249 8.357 2,113,910 -0.12(-1.38%)
Feb 05, 2003 8.335 8.575 8.315 8.473 1,249,086 +0.21(+2.51%)
Feb 04, 2003 8.287 8.315 8.204 8.266 1,335,946 +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.