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

Rio Tinto Plc ADR (NY: RIO )

68.94 +0.66 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2003 8.191 8.218 8.074 8.108 441,853 -0.02(-0.29%)
Jun 27, 2003 8.173 8.177 8.093 8.131 1,115,963 -0.14(-1.73%)
Jun 26, 2003 8.209 8.367 8.156 8.274 1,291,572 -0.14(-1.65%)
Jun 25, 2003 8.394 8.452 8.373 8.413 829,891 +0.01(+0.16%)
Jun 24, 2003 8.315 8.431 8.294 8.399 354,049 -0.03(-0.35%)
Jun 23, 2003 8.492 8.506 8.354 8.429 258,692 -0.13(-1.51%)
Jun 20, 2003 8.598 8.629 8.503 8.558 339,887 -0.04(-0.46%)
Jun 19, 2003 8.598 8.632 8.532 8.597 574,976 -0.29(-3.23%)
Jun 18, 2003 8.796 8.903 8.791 8.884 237,921 -0.01(-0.14%)
Jun 17, 2003 8.829 8.939 8.829 8.897 222,815 +0.08(+0.88%)
Jun 16, 2003 8.760 8.822 8.759 8.820 117,072 +0.17(+1.98%)
Jun 13, 2003 8.602 8.678 8.545 8.648 210,541 -0.00(-0.05%)
Jun 12, 2003 8.707 8.707 8.545 8.652 425,803 -0.14(-1.58%)
Jun 11, 2003 8.738 8.827 8.692 8.791 465,456 +0.05(+0.61%)
Jun 10, 2003 8.706 8.774 8.641 8.738 147,284 -0.05(-0.55%)
Jun 09, 2003 8.885 8.885 8.760 8.787 481,507 -0.14(-1.59%)
Jun 06, 2003 8.897 9.031 8.890 8.929 262,468 +0.10(+1.19%)
Jun 05, 2003 8.710 8.849 8.693 8.824 761,914 +0.20(+2.28%)
Jun 04, 2003 8.408 8.659 8.383 8.627 418,250 +0.22(+2.59%)
Jun 03, 2003 8.459 8.489 8.394 8.409 817,617 -0.10(-1.13%)
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.