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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2003 9.253 9.294 9.152 9.294 1,007,388 -0.08(-0.83%)
Sep 29, 2003 9.255 9.389 9.178 9.372 1,713,598 +0.10(+1.12%)
Sep 26, 2003 9.303 9.315 9.260 9.268 2,240,424 -0.12(-1.24%)
Sep 25, 2003 9.401 9.404 9.290 9.384 688,271 -0.07(-0.78%)
Sep 24, 2003 9.675 9.679 9.458 9.458 431,468 -0.22(-2.24%)
Sep 23, 2003 9.628 9.652 9.576 9.676 1,243,421 -0.05(-0.53%)
Sep 22, 2003 9.731 9.781 9.693 9.727 1,116,907 -0.08(-0.77%)
Sep 19, 2003 9.909 9.909 9.803 9.803 2,051,598 +0.01(+0.15%)
Sep 18, 2003 9.721 9.861 9.718 9.788 1,072,533 +0.23(+2.42%)
Sep 17, 2003 9.563 9.628 9.553 9.557 357,825 +0.00(+0.04%)
Sep 16, 2003 9.528 9.564 9.522 9.553 534,378 -0.08(-0.84%)
Sep 15, 2003 9.414 9.649 9.414 9.633 1,042,321 +0.15(+1.62%)
Sep 12, 2003 9.464 9.488 9.385 9.480 279,462 +0.14(+1.46%)
Sep 11, 2003 9.332 9.387 9.284 9.343 559,870 +0.03(+0.34%)
Sep 10, 2003 9.310 9.346 9.298 9.311 386,149 -0.10(-1.11%)
Sep 09, 2003 9.363 9.464 9.333 9.416 352,161 -0.16(-1.65%)
Sep 08, 2003 9.580 9.580 9.506 9.574 593,858 +0.11(+1.18%)
Sep 05, 2003 9.427 9.554 9.427 9.463 387,093 -0.03(-0.35%)
Sep 04, 2003 9.533 9.548 9.449 9.495 362,546 -0.07(-0.69%)
Sep 03, 2003 9.476 9.580 9.476 9.561 465,456 +0.10(+1.03%)
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.