Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rio Tinto Plc ADR
(NY:
RIO
)
67.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
7.838
7.976
7.800
7.848
938,466
-0.14(-1.79%)
Jan 30, 2003
7.880
7.991
7.732
7.991
617,462
+0.20(+2.63%)
Jan 29, 2003
7.748
7.854
7.594
7.787
492,836
-0.24(-2.94%)
Jan 28, 2003
7.883
8.041
7.873
8.023
402,200
+0.31(+4.02%)
Jan 27, 2003
7.614
7.752
7.603
7.713
884,651
-0.22(-2.71%)
Jan 24, 2003
8.007
8.007
7.864
7.928
942,243
-0.09(-1.15%)
Jan 23, 2003
7.966
8.055
7.925
8.020
651,450
+0.08(+0.99%)
Jan 22, 2003
7.944
7.982
7.909
7.942
543,819
-0.28(-3.46%)
Jan 21, 2003
8.320
8.357
8.227
8.227
183,161
-0.10(-1.18%)
Jan 17, 2003
8.282
8.378
8.263
8.325
564,590
+0.10(+1.24%)
Jan 16, 2003
8.292
8.334
8.177
8.223
498,501
-0.20(-2.41%)
Jan 15, 2003
8.430
8.434
8.297
8.427
513,607
-0.27(-3.09%)
Jan 14, 2003
8.683
8.696
8.632
8.696
236,977
+0.03(+0.31%)
Jan 13, 2003
8.738
8.758
8.643
8.669
221,870
+0.06(+0.73%)
Jan 10, 2003
8.540
8.632
8.533
8.607
303,066
+0.04(+0.47%)
Jan 09, 2003
8.576
8.664
8.536
8.567
211,485
+0.01(+0.17%)
Jan 08, 2003
8.737
8.737
8.542
8.552
295,513
-0.27(-3.04%)
Jan 07, 2003
8.786
8.865
8.722
8.820
213,373
-0.06(-0.63%)
Jan 06, 2003
8.749
8.876
8.712
8.876
391,814
+0.05(+0.60%)
Jan 03, 2003
8.685
8.827
8.659
8.823
291,736
+0.10(+1.09%)
Jan 02, 2003
8.452
8.770
8.452
8.728
639,177
+0.30(+3.61%)
Dec 31, 2002
8.558
8.558
8.420
8.424
170,887
+0.01(+0.13%)
Dec 30, 2002
8.411
8.458
8.346
8.413
362,546
+0.03(+0.38%)
Dec 27, 2002
8.394
8.431
8.318
8.381
351,216
-0.01(-0.08%)
Dec 26, 2002
8.369
8.468
8.369
8.388
78,362
+0.02(+0.23%)
Dec 24, 2002
8.367
8.410
8.328
8.369
134,066
+0.00(+0.01%)
Dec 23, 2002
8.367
8.442
8.325
8.367
349,328
-0.05(-0.63%)
Dec 20, 2002
8.369
8.458
8.287
8.420
367,267
+0.15(+1.79%)
Dec 19, 2002
8.227
8.331
8.178
8.272
181,273
+0.10(+1.26%)
Dec 18, 2002
8.269
8.285
8.098
8.169
525,881
-0.08(-0.95%)
Dec 17, 2002
8.410
8.470
8.248
8.248
237,921
-0.22(-2.58%)
Dec 16, 2002
8.325
8.563
8.325
8.466
206,764
+0.25(+3.00%)
Dec 13, 2002
8.112
8.336
8.050
8.219
237,921
-0.01(-0.14%)
Dec 12, 2002
8.124
8.302
8.072
8.231
414,473
-0.01(-0.08%)
Dec 11, 2002
8.150
8.304
8.128
8.237
254,915
+0.07(+0.80%)
Dec 10, 2002
8.134
8.198
8.090
8.172
168,999
+0.01(+0.14%)
Dec 09, 2002
8.336
8.336
8.105
8.160
155,781
-0.21(-2.54%)
Dec 06, 2002
8.325
8.405
8.282
8.373
290,792
-0.13(-1.54%)
Dec 05, 2002
8.544
8.579
8.473
8.504
141,619
-0.10(-1.13%)
Dec 04, 2002
8.541
8.602
8.461
8.602
307,786
-0.03(-0.36%)
Dec 03, 2002
8.691
8.704
8.595
8.632
279,462
-0.18(-2.08%)
Dec 02, 2002
8.802
8.913
8.686
8.816
309,675
+0.19(+2.21%)
Nov 29, 2002
8.664
8.771
8.622
8.625
98,189
+0.22(+2.56%)
Nov 27, 2002
8.293
8.420
8.217
8.410
440,909
+0.31(+3.82%)
Nov 26, 2002
8.235
8.236
8.023
8.101
265,300
-0.35(-4.12%)
Nov 25, 2002
8.456
8.496
8.356
8.449
125,569
-0.11(-1.27%)
Nov 22, 2002
8.510
8.571
8.464
8.558
441,853
+0.02(+0.25%)
Nov 21, 2002
8.420
8.549
8.315
8.537
297,401
+0.28(+3.39%)
Nov 20, 2002
8.204
8.273
8.203
8.257
114,239
+0.02(+0.21%)
Nov 19, 2002
8.325
8.330
8.178
8.240
146,340
-0.02(-0.22%)
Nov 18, 2002
8.299
8.357
8.198
8.258
133,122
-0.07(-0.86%)
Nov 15, 2002
8.112
8.330
8.088
8.330
218,094
-0.12(-1.47%)
Nov 14, 2002
8.380
8.454
8.373
8.454
144,452
+0.27(+3.26%)
Nov 13, 2002
8.210
8.315
8.119
8.187
185,049
-0.17(-2.04%)
Nov 12, 2002
8.242
8.452
8.219
8.358
293,624
+0.19(+2.28%)
Nov 11, 2002
8.261
8.261
8.134
8.172
323,837
-0.15(-1.84%)
Nov 08, 2002
8.261
8.384
8.224
8.325
243,585
-0.06(-0.76%)
Nov 07, 2002
8.448
8.508
8.209
8.389
375,764
+0.02(+0.29%)
Nov 06, 2002
8.256
8.365
8.206
8.364
249,250
+0.08(+0.93%)
Nov 05, 2002
8.066
8.367
8.018
8.287
412,585
+0.24(+2.95%)
Nov 04, 2002
7.970
8.145
7.957
8.050
164,278
+0.26(+3.40%)
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
.