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

Rio Tinto Plc ADR (NY: RIO )

71.23 +0.48 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 7.556 7.598 7.527 7.561 610,651 +0.03(+0.34%)
Apr 29, 2003 7.542 7.562 7.453 7.536 812,511 +0.11(+1.42%)
Apr 28, 2003 7.404 7.458 7.363 7.430 870,330 +0.18(+2.42%)
Apr 25, 2003 7.200 7.290 7.199 7.255 627,895 +0.12(+1.64%)
Apr 24, 2003 7.219 7.261 7.128 7.137 1,822,824 -0.51(-6.73%)
Apr 23, 2003 7.749 7.758 7.616 7.652 317,498 -0.11(-1.36%)
Apr 22, 2003 7.652 7.758 7.652 7.758 361,116 +0.01(+0.13%)
Apr 21, 2003 7.707 7.748 7.704 7.748 144,040 +0.02(+0.20%)
Apr 17, 2003 7.655 7.749 7.563 7.732 840,913 +0.16(+2.08%)
Apr 16, 2003 7.726 7.735 7.543 7.574 507,185 -0.15(-1.97%)
Apr 15, 2003 7.677 7.726 7.644 7.726 388,504 +0.05(+0.64%)
Apr 14, 2003 7.565 7.677 7.547 7.677 319,526 +0.09(+1.16%)
Apr 11, 2003 7.600 7.621 7.551 7.589 425,021 -0.04(-0.47%)
Apr 10, 2003 7.648 7.650 7.571 7.624 277,937 -0.06(-0.72%)
Apr 09, 2003 7.757 7.785 7.660 7.680 443,280 -0.11(-1.42%)
Apr 08, 2003 7.792 7.832 7.768 7.790 309,383 +0.01(+0.08%)
Apr 07, 2003 7.849 7.872 7.783 7.784 525,444 +0.03(+0.37%)
Apr 04, 2003 7.763 7.763 7.652 7.756 489,941 +0.00(+0.00%)
Apr 03, 2003 7.827 7.832 7.739 7.756 631,953 -0.06(-0.73%)
Apr 02, 2003 7.739 7.813 7.720 7.813 292,138 +0.12(+1.60%)
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.