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
)
73.61
+1.70 (+2.36%)
Official Closing 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:
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 (%)
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%)
Apr 01, 2003
8.158
8.270
8.076
8.262
583,473
+0.24(+3.04%)
Mar 31, 2003
8.011
8.044
7.854
8.018
769,467
-0.10(-1.21%)
Mar 28, 2003
8.007
8.151
8.007
8.116
864,824
-0.15(-1.78%)
Mar 27, 2003
8.267
8.287
8.182
8.264
366,323
-0.18(-2.10%)
Mar 26, 2003
8.415
8.456
8.391
8.441
456,015
-0.02(-0.26%)
Mar 25, 2003
8.355
8.492
8.355
8.463
672,221
+0.00(+0.05%)
Mar 24, 2003
8.484
8.501
8.429
8.459
315,339
-0.12(-1.41%)
Mar 21, 2003
8.571
8.601
8.543
8.579
1,617,297
+0.11(+1.25%)
Mar 20, 2003
8.516
8.533
8.427
8.473
878,042
-0.16(-1.82%)
Mar 19, 2003
8.670
8.715
8.572
8.630
295,513
-0.04(-0.46%)
Mar 18, 2003
8.616
8.701
8.570
8.670
728,869
+0.08(+0.94%)
Mar 17, 2003
8.357
8.618
8.357
8.590
371,987
+0.16(+1.95%)
Mar 14, 2003
8.382
8.463
8.323
8.426
400,311
+0.03(+0.32%)
Mar 13, 2003
8.252
8.400
8.236
8.399
553,261
+0.31(+3.89%)
Mar 12, 2003
8.161
8.165
7.843
8.085
540,987
-0.14(-1.73%)
Mar 11, 2003
8.226
8.256
8.160
8.227
336,110
-0.03(-0.31%)
Mar 10, 2003
8.303
8.338
8.251
8.252
1,278,354
-0.04(-0.54%)
Mar 07, 2003
8.092
8.297
8.092
8.297
575,920
+0.18(+2.19%)
Mar 06, 2003
8.124
8.201
8.082
8.119
746,808
-0.10(-1.22%)
Mar 05, 2003
8.275
8.299
8.149
8.219
723,204
-0.26(-3.12%)
Mar 04, 2003
8.648
8.648
8.484
8.484
1,441,689
-0.19(-2.17%)
Mar 03, 2003
8.754
8.807
8.650
8.673
1,655,062
+0.06(+0.71%)
Feb 28, 2003
8.526
8.659
8.490
8.611
728,869
+0.11(+1.33%)
Feb 27, 2003
8.579
8.588
8.463
8.498
876,154
-0.09(-1.01%)
Feb 26, 2003
8.542
8.653
8.500
8.585
487,171
+0.03(+0.37%)
Feb 25, 2003
8.537
8.572
8.426
8.553
390,870
-0.11(-1.28%)
Feb 24, 2003
8.717
8.791
8.632
8.664
407,864
+0.00(+0.05%)
Feb 21, 2003
8.526
8.702
8.516
8.660
537,210
+0.19(+2.20%)
Feb 20, 2003
8.640
8.640
8.327
8.473
350,272
+0.10(+1.23%)
Feb 19, 2003
8.428
8.458
8.315
8.371
198,267
-0.07(-0.79%)
Feb 18, 2003
8.447
8.519
8.410
8.437
662,780
+0.30(+3.72%)
Feb 14, 2003
8.138
8.217
8.036
8.134
475,842
-0.05(-0.66%)
Feb 13, 2003
8.133
8.224
8.053
8.188
322,893
-0.06(-0.69%)
Feb 12, 2003
8.283
8.353
8.235
8.246
314,395
-0.08(-1.02%)
Feb 11, 2003
8.219
8.415
8.203
8.330
506,998
-0.03(-0.32%)
Feb 10, 2003
8.320
8.447
8.288
8.357
396,535
+0.02(+0.22%)
Feb 07, 2003
8.346
8.357
8.254
8.339
548,540
-0.02(-0.22%)
Feb 06, 2003
8.335
8.575
8.249
8.357
2,113,910
-0.12(-1.38%)
Feb 05, 2003
8.335
8.575
8.315
8.473
1,249,086
+0.21(+2.51%)
Feb 04, 2003
8.287
8.315
8.204
8.266
1,335,946
+0.04(+0.53%)
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
.