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
)
70.10
+0.36 (+0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2003
10.44
10.53
10.38
10.49
1,477,566
-0.02(-0.16%)
Oct 30, 2003
10.60
10.61
10.49
10.51
930,913
+0.26(+2.49%)
Oct 29, 2003
10.13
10.27
10.13
10.25
1,781,576
-0.01(-0.09%)
Oct 28, 2003
10.06
10.28
10.03
10.26
878,986
+0.27(+2.66%)
Oct 27, 2003
9.962
10.05
9.956
9.996
1,185,829
-0.06(-0.63%)
Oct 24, 2003
10.01
10.06
9.978
10.06
743,975
-0.16(-1.52%)
Oct 23, 2003
10.06
10.29
10.06
10.22
1,297,236
+0.02(+0.21%)
Oct 22, 2003
10.46
10.46
10.14
10.19
1,218,873
-0.27(-2.57%)
Oct 21, 2003
10.40
10.48
10.33
10.46
1,042,321
+0.07(+0.66%)
Oct 20, 2003
10.48
10.48
10.28
10.39
1,152,784
-0.08(-0.80%)
Oct 17, 2003
10.35
10.48
10.35
10.48
1,092,360
+0.12(+1.11%)
Oct 16, 2003
10.29
10.40
10.29
10.36
878,986
-0.17(-1.57%)
Oct 15, 2003
10.59
10.61
10.49
10.53
594,802
+0.07(+0.65%)
Oct 14, 2003
10.32
10.43
10.32
10.46
1,326,504
+0.02(+0.20%)
Oct 13, 2003
10.10
10.52
10.35
10.44
1,554,040
+0.34(+3.40%)
Oct 10, 2003
10.09
10.13
10.09
10.10
502,278
+0.03(+0.34%)
Oct 09, 2003
9.824
10.05
9.940
10.06
868,601
+0.24(+2.43%)
Oct 08, 2003
9.869
9.869
9.787
9.824
726,037
+0.03(+0.27%)
Oct 07, 2003
9.792
9.844
9.706
9.797
641,065
+0.01(+0.05%)
Oct 06, 2003
9.873
9.873
9.749
9.792
1,024,382
+0.21(+2.15%)
Oct 03, 2003
9.711
9.796
9.573
9.586
646,730
+0.09(+0.94%)
Oct 02, 2003
9.456
9.511
9.422
9.497
767,579
+0.15(+1.56%)
Oct 01, 2003
9.210
9.353
9.203
9.350
852,550
+0.06(+0.60%)
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%)
Sep 02, 2003
9.447
9.492
9.374
9.464
493,780
+0.09(+0.91%)
Aug 29, 2003
9.315
9.507
9.305
9.378
1,067,812
+0.02(+0.22%)
Aug 28, 2003
9.249
9.378
9.214
9.358
679,774
+0.24(+2.67%)
Aug 27, 2003
9.053
9.167
9.041
9.114
407,864
-0.07(-0.77%)
Aug 26, 2003
9.276
9.276
9.153
9.185
1,240,588
-0.23(-2.40%)
Aug 25, 2003
9.384
9.533
9.326
9.411
928,081
+0.03(+0.28%)
Aug 22, 2003
9.501
9.564
9.378
9.384
796,847
+0.04(+0.40%)
Aug 21, 2003
9.305
9.392
9.287
9.347
1,138,622
+0.04(+0.46%)
Aug 20, 2003
9.196
9.321
9.158
9.305
1,240,588
-0.03(-0.27%)
Aug 19, 2003
9.215
9.338
9.214
9.330
2,008,167
+0.22(+2.43%)
Aug 18, 2003
9.008
9.172
9.008
9.109
455,071
+0.15(+1.70%)
Aug 15, 2003
8.844
8.978
8.844
8.956
341,775
+0.18(+2.09%)
Aug 14, 2003
8.731
8.831
8.717
8.773
822,338
-0.06(-0.71%)
Aug 13, 2003
8.903
8.918
8.801
8.836
1,220,762
-0.08(-0.93%)
Aug 12, 2003
8.938
8.938
8.871
8.918
949,796
-0.13(-1.46%)
Aug 11, 2003
8.945
9.053
8.913
9.051
842,165
+0.10(+1.16%)
Aug 08, 2003
8.966
9.051
8.875
8.947
1,275,521
+0.08(+0.87%)
Aug 07, 2003
8.817
8.907
8.788
8.870
363,490
-0.02(-0.25%)
Aug 06, 2003
8.876
8.902
8.805
8.892
690,160
+0.02(+0.21%)
Aug 05, 2003
8.937
9.002
8.872
8.873
311,563
-0.03(-0.37%)
Aug 04, 2003
8.914
8.932
8.845
8.906
391,814
-0.01(-0.08%)
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
.