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
-1.07 (-1.57%)
Official Closing 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 (%)
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%)
Aug 01, 2003
9.004
9.039
8.899
8.913
636,344
-0.05(-0.59%)
Jul 31, 2003
8.865
9.056
8.796
8.966
1,171,667
-0.16(-1.74%)
Jul 30, 2003
9.093
9.129
9.031
9.125
502,278
-0.14(-1.54%)
Jul 29, 2003
9.291
9.315
9.215
9.268
588,194
-0.11(-1.20%)
Jul 28, 2003
9.360
9.472
9.325
9.380
421,082
-0.01(-0.08%)
Jul 25, 2003
9.200
9.422
9.186
9.387
2,438,692
+0.36(+3.99%)
Jul 24, 2003
8.901
9.106
8.871
9.027
1,984,564
+0.16(+1.85%)
Jul 23, 2003
8.703
8.871
8.703
8.863
1,957,184
+0.25(+2.86%)
Jul 22, 2003
8.467
8.659
8.447
8.616
1,734,369
+0.09(+1.07%)
Jul 21, 2003
8.484
8.531
8.473
8.525
1,448,297
-0.01(-0.06%)
Jul 18, 2003
8.459
8.531
8.393
8.531
2,716,266
+0.04(+0.47%)
Jul 17, 2003
8.428
8.666
8.403
8.490
883,707
-0.12(-1.37%)
Jul 16, 2003
8.537
8.614
8.472
8.608
988,505
-0.05(-0.60%)
Jul 15, 2003
8.684
8.722
8.571
8.660
2,035,547
-0.06(-0.64%)
Jul 14, 2003
8.554
8.775
8.526
8.716
670,333
+0.24(+2.88%)
Jul 11, 2003
8.411
8.473
8.411
8.472
288,904
+0.09(+1.02%)
Jul 10, 2003
8.415
8.443
8.384
8.387
482,451
-0.02(-0.28%)
Jul 09, 2003
8.353
8.420
8.282
8.410
287,960
+0.10(+1.15%)
Jul 08, 2003
8.427
8.427
8.306
8.315
347,440
-0.11(-1.34%)
Jul 07, 2003
8.378
8.440
8.315
8.428
552,317
+0.24(+2.95%)
Jul 03, 2003
8.152
8.218
8.118
8.186
302,122
+0.05(+0.61%)
Jul 02, 2003
8.091
8.139
8.012
8.137
466,401
+0.01(+0.07%)
Jul 01, 2003
8.044
8.166
7.977
8.131
768,523
+0.02(+0.29%)
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%)
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
.