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:

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.251 8.429 8.187 8.345 1,258,834 -0.15(-1.74%)
Jul 30, 2003 8.463 8.497 8.405 8.493 539,645 -0.13(-1.54%)
Jul 29, 2003 8.648 8.670 8.577 8.626 631,953 -0.10(-1.20%)
Jul 28, 2003 8.712 8.816 8.679 8.731 452,409 -0.01(-0.08%)
Jul 25, 2003 8.563 8.770 8.550 8.737 2,620,120 +0.34(+3.99%)
Jul 24, 2003 8.285 8.475 8.256 8.402 2,132,207 +0.15(+1.85%)
Jul 23, 2003 8.101 8.256 8.101 8.249 2,102,791 +0.23(+2.86%)
Jul 22, 2003 7.881 8.059 7.862 8.020 1,863,399 +0.08(+1.07%)
Jul 21, 2003 7.897 7.940 7.887 7.935 1,556,045 -0.00(-0.06%)
Jul 18, 2003 7.873 7.940 7.812 7.940 2,918,345 +0.04(+0.47%)
Jul 17, 2003 7.844 8.066 7.822 7.902 949,451 -0.11(-1.37%)
Jul 16, 2003 7.946 8.018 7.886 8.012 1,062,046 -0.05(-0.60%)
Jul 15, 2003 8.083 8.118 7.977 8.060 2,186,983 -0.05(-0.64%)
Jul 14, 2003 7.962 8.168 7.936 8.112 720,203 +0.23(+2.88%)
Jul 11, 2003 7.829 7.887 7.829 7.886 310,397 +0.08(+1.02%)
Jul 10, 2003 7.832 7.858 7.804 7.806 518,343 -0.02(-0.28%)
Jul 09, 2003 7.774 7.837 7.708 7.828 309,383 +0.09(+1.15%)
Jul 08, 2003 7.843 7.843 7.731 7.739 373,288 -0.11(-1.34%)
Jul 07, 2003 7.798 7.855 7.739 7.844 593,407 +0.22(+2.95%)
Jul 03, 2003 7.588 7.649 7.555 7.620 324,598 +0.05(+0.61%)
Jul 02, 2003 7.531 7.575 7.457 7.573 501,099 +0.00(+0.07%)
Jul 01, 2003 7.487 7.601 7.424 7.568 825,697 +0.02(+0.29%)
Jun 30, 2003 7.623 7.649 7.515 7.547 474,725 -0.02(-0.29%)
Jun 27, 2003 7.607 7.611 7.533 7.568 1,198,986 -0.13(-1.73%)
Jun 26, 2003 7.640 7.788 7.591 7.701 1,387,659 -0.13(-1.65%)
Jun 25, 2003 7.813 7.867 7.793 7.830 891,632 +0.01(+0.16%)
Jun 24, 2003 7.739 7.847 7.720 7.818 380,389 -0.03(-0.35%)
Jun 23, 2003 7.904 7.917 7.775 7.845 277,937 -0.12(-1.51%)
Jun 20, 2003 8.003 8.032 7.914 7.966 365,173 -0.04(-0.46%)
Jun 19, 2003 8.003 8.035 7.941 8.002 617,751 -0.27(-3.23%)
Jun 18, 2003 8.187 8.287 8.182 8.269 255,621 -0.01(-0.14%)
Jun 17, 2003 8.218 8.320 8.218 8.281 239,391 +0.07(+0.88%)
Jun 16, 2003 8.154 8.211 8.153 8.209 125,782 +0.16(+1.98%)
Jun 13, 2003 8.006 8.077 7.954 8.049 226,204 -0.00(-0.05%)
Jun 12, 2003 8.105 8.105 7.954 8.053 457,481 -0.13(-1.58%)
Jun 11, 2003 8.133 8.216 8.090 8.182 500,084 +0.05(+0.61%)
Jun 10, 2003 8.104 8.167 8.042 8.133 158,241 -0.05(-0.55%)
Jun 09, 2003 8.270 8.270 8.154 8.178 517,329 -0.13(-1.59%)
Jun 06, 2003 8.281 8.405 8.274 8.311 281,995 +0.10(+1.19%)
Jun 05, 2003 8.107 8.237 8.091 8.213 818,597 +0.18(+2.28%)
Jun 04, 2003 7.826 8.059 7.803 8.030 449,366 +0.20(+2.59%)
Jun 03, 2003 7.873 7.901 7.813 7.827 878,445 -0.09(-1.13%)
Jun 02, 2003 7.947 7.995 7.901 7.916 290,110 +0.03(+0.44%)
May 30, 2003 7.871 7.901 7.813 7.882 209,974 +0.07(+0.95%)
May 29, 2003 7.885 7.966 7.798 7.808 371,259 -0.06(-0.73%)
May 28, 2003 7.826 7.880 7.806 7.865 737,447 +0.22(+2.94%)
May 27, 2003 7.554 7.652 7.520 7.640 401,690 +0.06(+0.81%)
May 23, 2003 7.551 7.601 7.551 7.579 196,787 +0.09(+1.26%)
May 22, 2003 7.446 7.500 7.446 7.484 223,161 +0.03(+0.45%)
May 21, 2003 7.363 7.473 7.341 7.451 347,929 +0.06(+0.77%)
May 20, 2003 7.477 7.501 7.362 7.394 324,598 -0.02(-0.21%)
May 19, 2003 7.478 7.497 7.390 7.410 409,805 -0.20(-2.58%)
May 16, 2003 7.560 7.626 7.514 7.606 692,815 +0.24(+3.21%)
May 15, 2003 7.324 7.369 7.288 7.369 496,027 -0.08(-1.11%)
May 14, 2003 7.446 7.462 7.360 7.452 517,329 -0.09(-1.22%)
May 13, 2003 7.530 7.621 7.501 7.544 248,520 -0.04(-0.49%)
May 12, 2003 7.484 7.581 7.409 7.581 516,314 +0.10(+1.33%)
May 09, 2003 7.451 7.517 7.448 7.481 214,032 +0.11(+1.48%)
May 08, 2003 7.373 7.400 7.344 7.372 376,331 -0.02(-0.29%)
May 07, 2003 7.362 7.429 7.318 7.394 900,761 -0.21(-2.74%)
May 06, 2003 7.580 7.617 7.517 7.602 212,003 -0.02(-0.31%)
May 05, 2003 7.630 7.636 7.568 7.625 197,802 +0.08(+1.08%)
May 02, 2003 7.596 7.641 7.494 7.544 647,168 -0.02(-0.29%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.