Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 77.33 77.59 76.23 76.55 46,800 -0.22(-0.29%)
Jun 27, 2003 77.16 77.20 76.41 76.77 118,200 -1.35(-1.73%)
Jun 26, 2003 77.50 79.00 77.00 78.12 136,800 -1.31(-1.65%)
Jun 25, 2003 79.25 79.80 79.05 79.43 87,900 +0.13(+0.16%)
Jun 24, 2003 78.50 79.60 78.31 79.30 37,500 -0.28(-0.35%)
Jun 23, 2003 80.18 80.31 78.87 79.58 27,400 -1.22(-1.51%)
Jun 20, 2003 81.18 81.47 80.28 80.80 36,000 -0.37(-0.46%)
Jun 19, 2003 81.18 81.50 80.55 81.17 60,900 -2.71(-3.23%)
Jun 18, 2003 83.05 84.06 83.00 83.88 25,200 -0.12(-0.14%)
Jun 17, 2003 83.36 84.40 83.36 84.00 23,600 +0.73(+0.88%)
Jun 16, 2003 82.71 83.29 82.70 83.27 12,400 +1.62(+1.98%)
Jun 13, 2003 81.21 81.93 80.68 81.65 22,300 -0.04(-0.05%)
Jun 12, 2003 82.21 82.21 80.68 81.69 45,100 -1.31(-1.58%)
Jun 11, 2003 82.50 83.34 82.06 83.00 49,300 +0.50(+0.61%)
Jun 10, 2003 82.20 82.84 81.58 82.50 15,600 -0.46(-0.55%)
Jun 09, 2003 83.89 83.89 82.71 82.96 51,000 -1.34(-1.59%)
Jun 06, 2003 84.00 85.26 83.93 84.30 27,800 +0.99(+1.19%)
Jun 05, 2003 82.23 83.55 82.07 83.31 80,700 +1.86(+2.28%)
Jun 04, 2003 79.38 81.75 79.15 81.45 44,300 +2.06(+2.59%)
Jun 03, 2003 79.86 80.15 79.25 79.39 86,600 -0.91(-1.13%)
Jun 02, 2003 80.61 81.10 80.15 80.30 28,600 +0.35(+0.44%)
May 30, 2003 79.84 80.15 79.25 79.95 20,700 +0.75(+0.95%)
May 29, 2003 79.98 80.80 79.10 79.20 36,600 -0.58(-0.73%)
May 28, 2003 79.38 79.93 79.18 79.78 72,700 +2.28(+2.94%)
May 27, 2003 76.63 77.62 76.28 77.50 39,600 +0.62(+0.81%)
May 23, 2003 76.60 77.10 76.60 76.88 19,400 +0.96(+1.26%)
May 22, 2003 75.53 76.08 75.53 75.92 22,000 +0.34(+0.45%)
May 21, 2003 74.69 75.80 74.47 75.58 34,300 +0.58(+0.77%)
May 20, 2003 75.84 76.09 74.68 75.00 32,000 -0.16(-0.21%)
May 19, 2003 75.85 76.05 74.96 75.16 40,400 -1.99(-2.58%)
May 16, 2003 76.69 77.36 76.22 77.15 68,300 +2.40(+3.21%)
May 15, 2003 74.29 74.75 73.93 74.75 48,900 -0.84(-1.11%)
May 14, 2003 75.53 75.69 74.66 75.59 51,000 -0.93(-1.22%)
May 13, 2003 76.38 77.31 76.09 76.52 24,500 -0.38(-0.49%)
May 12, 2003 75.92 76.90 75.15 76.90 50,900 +1.01(+1.33%)
May 09, 2003 75.58 76.25 75.55 75.89 21,100 +1.11(+1.48%)
May 08, 2003 74.79 75.06 74.50 74.78 37,100 -0.22(-0.29%)
May 07, 2003 74.68 75.36 74.23 75.00 88,800 -2.11(-2.74%)
May 06, 2003 76.89 77.26 76.25 77.11 20,900 -0.24(-0.31%)
May 05, 2003 77.40 77.46 76.77 77.35 19,500 +0.83(+1.08%)
May 02, 2003 77.05 77.51 76.02 76.52 63,800 -0.22(-0.29%)
May 01, 2003 77.00 77.37 76.40 76.74 70,200 +0.04(+0.05%)
Apr 30, 2003 76.65 77.07 76.35 76.70 60,200 +0.26(+0.34%)
Apr 29, 2003 76.50 76.71 75.60 76.44 80,100 +1.07(+1.42%)
Apr 28, 2003 75.10 75.65 74.69 75.37 85,800 +1.78(+2.42%)
Apr 25, 2003 73.03 73.95 73.02 73.59 61,900 +1.19(+1.64%)
Apr 24, 2003 73.23 73.65 72.30 72.40 179,700 -5.22(-6.73%)
Apr 23, 2003 78.60 78.69 77.25 77.62 31,300 -1.07(-1.36%)
Apr 22, 2003 77.62 78.69 77.62 78.69 35,600 +0.10(+0.13%)
Apr 21, 2003 78.18 78.59 78.15 78.59 14,200 +0.16(+0.20%)
Apr 17, 2003 77.65 78.60 76.72 78.43 82,900 +1.60(+2.08%)
Apr 16, 2003 78.37 78.46 76.51 76.83 50,000 -1.54(-1.97%)
Apr 15, 2003 77.87 78.37 77.54 78.37 38,300 +0.50(+0.64%)
Apr 14, 2003 76.74 77.87 76.55 77.87 31,500 +0.89(+1.16%)
Apr 11, 2003 77.09 77.31 76.60 76.98 41,900 -0.36(-0.47%)
Apr 10, 2003 77.58 77.60 76.80 77.34 27,400 -0.56(-0.72%)
Apr 09, 2003 78.68 78.97 77.70 77.90 43,700 -1.12(-1.42%)
Apr 08, 2003 79.04 79.45 78.80 79.02 30,500 +0.06(+0.08%)
Apr 07, 2003 79.62 79.85 78.95 78.96 51,800 +0.29(+0.37%)
Apr 04, 2003 78.75 78.75 77.62 78.67 48,300 +0.00(+0.00%)
Apr 03, 2003 79.39 79.45 78.50 78.67 62,300 -0.58(-0.73%)
Apr 02, 2003 78.50 79.25 78.31 79.25 28,800 +1.25(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.