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
)
66.92
-1.33 (-1.96%)
Streaming Delayed Price
Updated: 2:20 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 (%)
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%)
Jun 02, 2003
8.538
8.590
8.489
8.505
270,021
+0.04(+0.44%)
May 30, 2003
8.456
8.489
8.394
8.468
195,435
+0.08(+0.95%)
May 29, 2003
8.471
8.558
8.378
8.389
345,552
-0.06(-0.73%)
May 28, 2003
8.408
8.466
8.387
8.450
686,383
+0.24(+2.94%)
May 27, 2003
8.116
8.221
8.079
8.209
373,876
+0.07(+0.81%)
May 23, 2003
8.113
8.166
8.113
8.143
183,161
+0.10(+1.26%)
May 22, 2003
8.000
8.058
8.000
8.041
207,708
+0.04(+0.45%)
May 21, 2003
7.911
8.029
7.888
8.005
323,837
+0.06(+0.77%)
May 20, 2003
8.033
8.059
7.910
7.944
302,122
-0.02(-0.21%)
May 19, 2003
8.034
8.055
7.940
7.961
381,429
-0.21(-2.58%)
May 16, 2003
8.123
8.194
8.073
8.172
644,841
+0.25(+3.21%)
May 15, 2003
7.869
7.917
7.830
7.917
461,680
-0.09(-1.11%)
May 14, 2003
8.000
8.017
7.908
8.006
481,507
-0.10(-1.22%)
May 13, 2003
8.090
8.188
8.059
8.105
231,312
-0.04(-0.49%)
May 12, 2003
8.041
8.145
7.960
8.145
480,562
+0.11(+1.33%)
May 09, 2003
8.005
8.076
8.002
8.038
199,211
+0.12(+1.48%)
May 08, 2003
7.922
7.950
7.891
7.921
350,272
-0.02(-0.29%)
May 07, 2003
7.910
7.982
7.862
7.944
838,388
-0.22(-2.74%)
May 06, 2003
8.144
8.183
8.076
8.167
197,323
-0.03(-0.31%)
May 05, 2003
8.198
8.204
8.131
8.193
184,105
+0.09(+1.08%)
May 02, 2003
8.161
8.210
8.052
8.105
602,355
-0.02(-0.29%)
May 01, 2003
8.156
8.195
8.092
8.128
662,780
+0.00(+0.05%)
Apr 30, 2003
8.119
8.163
8.087
8.124
568,367
+0.03(+0.34%)
Apr 29, 2003
8.103
8.125
8.007
8.096
756,249
+0.11(+1.42%)
Apr 28, 2003
7.954
8.013
7.911
7.983
810,064
+0.19(+2.42%)
Apr 25, 2003
7.735
7.833
7.734
7.794
584,417
+0.13(+1.64%)
Apr 24, 2003
7.756
7.801
7.658
7.668
1,696,604
-0.55(-6.73%)
Apr 23, 2003
8.325
8.335
8.182
8.221
295,513
-0.11(-1.36%)
Apr 22, 2003
8.221
8.335
8.221
8.335
336,110
+0.01(+0.13%)
Apr 21, 2003
8.281
8.324
8.277
8.324
134,066
+0.02(+0.20%)
Apr 17, 2003
8.224
8.325
8.126
8.307
782,685
+0.17(+2.08%)
Apr 16, 2003
8.301
8.310
8.104
8.138
472,065
-0.16(-1.97%)
Apr 15, 2003
8.248
8.301
8.213
8.301
361,602
+0.05(+0.64%)
Apr 14, 2003
8.128
8.248
8.108
8.248
297,401
+0.09(+1.16%)
Apr 11, 2003
8.165
8.188
8.113
8.154
395,591
-0.04(-0.47%)
Apr 10, 2003
8.217
8.219
8.134
8.192
258,692
-0.06(-0.72%)
Apr 09, 2003
8.334
8.364
8.230
8.251
412,585
-0.12(-1.42%)
Apr 08, 2003
8.372
8.415
8.346
8.370
287,960
+0.01(+0.08%)
Apr 07, 2003
8.433
8.458
8.362
8.363
489,060
+0.03(+0.37%)
Apr 04, 2003
8.341
8.341
8.221
8.333
456,015
+0.00(+0.00%)
Apr 03, 2003
8.409
8.415
8.315
8.333
588,194
-0.06(-0.73%)
Apr 02, 2003
8.315
8.394
8.294
8.394
271,909
+0.13(+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
.