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 (%)
Jul 31, 2003 8.865 9.056 8.796 8.966 1,171,667 -0.16(-1.74%)
Jul 30, 2003 9.093 9.129 9.031 9.125 502,278 -0.14(-1.54%)
Jul 29, 2003 9.291 9.315 9.215 9.268 588,194 -0.11(-1.20%)
Jul 28, 2003 9.360 9.472 9.325 9.380 421,082 -0.01(-0.08%)
Jul 25, 2003 9.200 9.422 9.186 9.387 2,438,692 +0.36(+3.99%)
Jul 24, 2003 8.901 9.106 8.871 9.027 1,984,564 +0.16(+1.85%)
Jul 23, 2003 8.703 8.871 8.703 8.863 1,957,184 +0.25(+2.86%)
Jul 22, 2003 8.467 8.659 8.447 8.616 1,734,369 +0.09(+1.07%)
Jul 21, 2003 8.484 8.531 8.473 8.525 1,448,297 -0.01(-0.06%)
Jul 18, 2003 8.459 8.531 8.393 8.531 2,716,266 +0.04(+0.47%)
Jul 17, 2003 8.428 8.666 8.403 8.490 883,707 -0.12(-1.37%)
Jul 16, 2003 8.537 8.614 8.472 8.608 988,505 -0.05(-0.60%)
Jul 15, 2003 8.684 8.722 8.571 8.660 2,035,547 -0.06(-0.64%)
Jul 14, 2003 8.554 8.775 8.526 8.716 670,333 +0.24(+2.88%)
Jul 11, 2003 8.411 8.473 8.411 8.472 288,904 +0.09(+1.02%)
Jul 10, 2003 8.415 8.443 8.384 8.387 482,451 -0.02(-0.28%)
Jul 09, 2003 8.353 8.420 8.282 8.410 287,960 +0.10(+1.15%)
Jul 08, 2003 8.427 8.427 8.306 8.315 347,440 -0.11(-1.34%)
Jul 07, 2003 8.378 8.440 8.315 8.428 552,317 +0.24(+2.95%)
Jul 03, 2003 8.152 8.218 8.118 8.186 302,122 +0.05(+0.61%)
Jul 02, 2003 8.091 8.139 8.012 8.137 466,401 +0.01(+0.07%)
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.