Rio Tinto Plc ADR (NY: RIO )

73.19 +1.06 (+1.47%)
Official Closing Price Updated: 6:30 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 73.17 74.55 72.62 72.81 31,500 -0.19(-0.26%)
Oct 30, 2002 73.08 73.75 72.25 73.00 19,000 +0.00(+0.00%)
Oct 29, 2002 73.00 73.42 70.98 73.00 2,770,000 -3.00(-3.95%)
Oct 28, 2002 74.91 76.30 74.25 76.00 33,200 +0.40(+0.53%)
Oct 25, 2002 74.20 75.95 74.02 75.60 30,200 +0.90(+1.20%)
Oct 24, 2002 74.78 75.50 73.81 74.70 25,000 -0.61(-0.81%)
Oct 23, 2002 73.70 75.75 73.55 75.31 46,500 +1.32(+1.78%)
Oct 22, 2002 74.34 74.75 73.50 73.99 31,500 -0.71(-0.95%)
Oct 21, 2002 73.49 76.03 72.25 74.70 24,400 +0.42(+0.57%)
Oct 18, 2002 73.33 74.50 73.13 74.28 8,600 +0.70(+0.95%)
Oct 17, 2002 73.00 74.10 72.67 73.58 26,300 +2.49(+3.50%)
Oct 16, 2002 71.00 71.81 70.85 71.09 17,400 +0.06(+0.08%)
Oct 15, 2002 70.26 71.60 70.05 71.03 22,600 +3.03(+4.46%)
Oct 14, 2002 67.50 68.75 67.49 68.00 24,800 -1.14(-1.65%)
Oct 11, 2002 68.41 69.99 68.18 69.14 33,300 +2.72(+4.10%)
Oct 10, 2002 65.43 66.82 65.20 66.42 29,000 +1.66(+2.56%)
Oct 09, 2002 64.68 65.26 64.30 64.76 40,200 -0.69(-1.05%)
Oct 08, 2002 64.61 65.52 64.00 65.45 47,500 +1.45(+2.27%)
Oct 07, 2002 65.00 65.00 64.00 64.00 19,300 -2.11(-3.19%)
Oct 04, 2002 65.92 66.74 65.40 66.11 38,800 +0.12(+0.18%)
Oct 03, 2002 65.00 66.30 64.76 65.99 74,100 -0.21(-0.32%)
Oct 02, 2002 65.01 66.79 64.95 66.20 45,400 -0.47(-0.70%)
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.