Rio Tinto Plc ADR (NY: RIO )

70.12 -0.22 (-0.31%)
Streaming Delayed Price Updated: 2:55 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 41.81 42.60 41.50 41.61 55,121 -0.11(-0.26%)
Oct 30, 2002 41.76 42.15 41.29 41.72 33,247 +0.00(+0.00%)
Oct 29, 2002 41.72 41.96 40.56 41.72 4,847,189 -1.71(-3.95%)
Oct 28, 2002 42.81 43.60 42.43 43.43 58,096 +0.23(+0.53%)
Oct 25, 2002 42.40 43.40 42.30 43.20 52,846 +0.51(+1.20%)
Oct 24, 2002 42.73 43.15 42.18 42.69 43,747 -0.35(-0.81%)
Oct 23, 2002 42.12 43.29 42.03 43.04 81,369 +0.75(+1.78%)
Oct 22, 2002 42.48 42.72 42.00 42.28 55,121 -0.41(-0.95%)
Oct 21, 2002 42.00 43.45 41.29 42.69 42,697 +0.24(+0.57%)
Oct 18, 2002 41.91 42.57 41.79 42.45 15,049 +0.40(+0.95%)
Oct 17, 2002 41.72 42.35 41.53 42.05 46,022 +1.42(+3.50%)
Oct 16, 2002 40.57 41.04 40.49 40.63 30,448 +0.03(+0.08%)
Oct 15, 2002 40.15 40.92 40.03 40.59 39,547 +1.73(+4.46%)
Oct 14, 2002 38.57 39.29 38.57 38.86 43,397 -0.65(-1.65%)
Oct 11, 2002 39.09 40.00 38.96 39.51 58,271 +1.55(+4.10%)
Oct 10, 2002 37.39 38.19 37.26 37.96 50,746 +0.95(+2.56%)
Oct 09, 2002 36.96 37.29 36.75 37.01 70,345 -0.39(-1.05%)
Oct 08, 2002 36.92 37.44 36.57 37.40 83,119 +0.83(+2.27%)
Oct 07, 2002 37.15 37.15 36.57 36.57 33,772 -1.21(-3.19%)
Oct 04, 2002 37.67 38.14 37.37 37.78 67,895 +0.07(+0.18%)
Oct 03, 2002 37.15 37.89 37.01 37.71 129,666 -0.12(-0.32%)
Oct 02, 2002 37.15 38.17 37.12 37.83 79,444 -0.27(-0.70%)
Oct 01, 2002 37.79 38.38 37.09 38.10 60,546 +0.50(+1.32%)
Sep 30, 2002 37.37 37.72 36.32 37.60 59,671 -0.54(-1.42%)
Sep 27, 2002 38.57 39.13 38.02 38.15 34,647 -0.31(-0.82%)
Sep 26, 2002 37.71 38.72 37.39 38.46 96,068 +1.86(+5.07%)
Sep 25, 2002 36.62 36.97 36.35 36.60 43,572 +0.91(+2.56%)
Sep 24, 2002 35.83 36.47 35.45 35.69 83,469 -2.01(-5.34%)
Sep 23, 2002 37.83 37.86 37.37 37.70 64,570 -0.73(-1.89%)
Sep 20, 2002 38.29 38.55 37.83 38.43 131,591 +0.71(+1.88%)
Sep 19, 2002 37.71 38.17 37.50 37.72 70,695 -1.22(-3.13%)
Sep 18, 2002 38.23 39.00 38.07 38.93 49,871 -0.65(-1.63%)
Sep 17, 2002 40.12 40.39 39.29 39.58 23,798 +0.02(+0.06%)
Sep 16, 2002 39.51 39.72 39.15 39.56 37,972 -0.25(-0.62%)
Sep 13, 2002 39.31 40.09 39.21 39.80 117,242 -0.06(-0.14%)
Sep 12, 2002 39.86 40.29 39.60 39.86 35,347 -0.83(-2.05%)
Sep 11, 2002 41.29 41.57 40.66 40.69 13,299 -0.22(-0.54%)
Sep 10, 2002 39.87 41.05 39.87 40.92 47,946 +1.63(+4.15%)
Sep 09, 2002 39.07 39.33 38.29 39.29 23,273 +0.49(+1.27%)
Sep 06, 2002 38.32 38.97 38.12 38.80 26,073 +0.55(+1.45%)
Sep 05, 2002 37.77 38.37 37.75 38.24 40,072 -0.47(-1.23%)
Sep 04, 2002 38.10 39.09 38.10 38.72 45,147 -0.77(-1.95%)
Sep 03, 2002 39.65 39.65 38.57 39.49 35,347 -1.20(-2.95%)
Aug 30, 2002 40.43 40.95 40.29 40.69 55,821 +0.00(+0.00%)
Aug 29, 2002 40.00 40.97 40.00 40.69 32,722 -0.77(-1.86%)
Aug 28, 2002 41.65 41.89 40.81 41.46 3,202,294 -1.11(-2.62%)
Aug 27, 2002 42.27 42.85 41.72 42.57 50,571 +1.86(+4.56%)
Aug 26, 2002 40.72 41.47 40.72 40.72 1,749,887 -0.18(-0.45%)
Aug 23, 2002 41.00 41.04 40.20 40.90 27,648 -0.52(-1.26%)
Aug 22, 2002 41.15 41.76 40.80 41.42 48,821 +0.50(+1.21%)
Aug 21, 2002 41.18 41.43 40.86 40.92 16,623 +0.92(+2.30%)
Aug 20, 2002 40.35 40.43 39.55 40.00 48,996 +1.71(+4.46%)
Aug 16, 2002 38.77 39.05 38.29 38.29 45,322 -0.48(-1.24%)
Aug 15, 2002 38.01 38.95 38.01 38.77 50,571 +0.89(+2.34%)
Aug 14, 2002 37.10 38.17 36.81 37.89 34,472 -0.09(-0.23%)
Aug 13, 2002 37.66 38.59 37.60 37.97 27,473 -0.89(-2.28%)
Aug 12, 2002 37.90 38.95 37.90 38.86 874,943 +1.94(+5.26%)
Aug 07, 2002 36.55 37.12 35.70 36.92 41,822 +0.43(+1.17%)
Aug 06, 2002 34.97 36.75 34.97 36.49 57,396 +1.06(+2.98%)
Aug 05, 2002 35.88 36.23 34.92 35.43 48,646 -1.77(-4.76%)
Aug 02, 2002 37.72 37.97 37.20 37.20 38,672 -0.37(-0.99%)
Aug 01, 2002 38.69 38.75 37.57 37.57 84,694 -3.21(-7.86%)
Jul 31, 2002 39.55 40.83 39.19 40.78 103,418 +0.75(+1.87%)
Jul 30, 2002 39.96 40.25 39.52 40.03 22,048 +0.00(+0.00%)
Jul 29, 2002 39.03 40.03 39.00 40.03 21,698 +2.57(+6.85%)
Jul 26, 2002 38.44 38.73 36.67 37.47 90,119 -1.11(-2.89%)
Jul 25, 2002 38.00 38.72 37.93 38.58 74,720 -0.46(-1.19%)
Jul 24, 2002 36.95 45.14 36.57 39.04 125,991 +0.98(+2.58%)
Jul 23, 2002 38.47 39.07 37.97 38.06 92,394 -1.09(-2.79%)
Jul 22, 2002 41.06 41.36 39.15 39.15 130,191 -2.05(-4.98%)
Jul 19, 2002 42.11 42.35 41.00 41.20 36,922 -0.45(-1.08%)
Jul 17, 2002 40.81 41.69 40.81 41.65 50,046 +0.42(+1.03%)
Jul 12, 2002 42.05 42.05 40.86 41.23 40,947 -1.06(-2.50%)
Jul 11, 2002 41.72 42.29 41.50 42.29 33,422 -0.75(-1.74%)
Jul 10, 2002 43.86 43.86 42.95 43.04 28,523 -1.11(-2.51%)
Jul 09, 2002 44.18 44.18 44.15 44.15 47,596 -0.03(-0.08%)
Jul 08, 2002 44.03 44.18 44.03 44.18 51,621 +0.15(+0.34%)
Jul 05, 2002 43.21 44.08 43.21 44.03 40,247 +2.75(+6.66%)
Jul 04, 2002 41.84 42.00 40.77 41.28 71,045 +0.00(+0.00%)
Jul 03, 2002 41.84 42.00 40.77 41.28 71,045 -0.41(-0.99%)
Jul 02, 2002 42.73 43.26 41.49 41.69 82,419 -0.51(-1.21%)
Jul 01, 2002 42.52 43.00 42.15 42.20 67,720 -0.09(-0.20%)
Jun 28, 2002 42.15 42.63 42.11 42.29 124,067 +1.15(+2.79%)
Jun 27, 2002 42.37 42.37 41.14 41.14 99,393 -1.26(-2.97%)
Jun 26, 2002 42.52 42.52 42.03 42.40 41,997 -0.01(-0.01%)
Jun 25, 2002 42.77 42.79 42.40 42.40 64,220 -0.49(-1.15%)
Jun 21, 2002 42.40 42.97 42.17 42.89 15,748 +0.10(+0.24%)
Jun 20, 2002 43.04 43.15 42.67 42.79 34,122 +0.22(+0.51%)
Jun 19, 2002 43.14 43.72 42.57 42.57 127,041 -1.26(-2.87%)
Jun 18, 2002 43.09 44.15 43.09 43.83 46,547 +0.17(+0.39%)
Jun 17, 2002 43.15 43.77 43.08 43.66 55,821 -0.59(-1.34%)
Jun 14, 2002 43.54 44.25 42.72 44.25 74,370 -1.18(-2.59%)
Jun 12, 2002 45.15 45.43 44.77 45.43 69,470 +0.21(+0.47%)
Jun 11, 2002 45.30 45.49 44.97 45.22 102,893 +0.76(+1.71%)
Jun 10, 2002 44.64 44.72 44.29 44.46 53,896 +0.60(+1.37%)
Jun 07, 2002 44.29 44.35 43.83 43.86 41,647 -0.30(-0.69%)
Jun 06, 2002 44.57 44.89 44.16 44.16 187,762 +0.24(+0.55%)
Jun 05, 2002 43.80 44.00 43.75 43.92 60,021 -0.20(-0.45%)
May 31, 2002 44.15 44.42 44.00 44.12 89,069 -0.74(-1.64%)
May 28, 2002 45.03 45.03 44.50 44.86 3,902,249 -0.31(-0.68%)
May 27, 2002 45.15 45.35 45.03 45.17 53,546 +0.00(+0.00%)
May 24, 2002 45.15 45.35 45.03 45.17 53,546 +0.25(+0.56%)
May 23, 2002 45.03 45.03 44.66 44.92 59,671 -0.69(-1.50%)
May 22, 2002 45.29 45.66 45.15 45.60 71,220 +0.03(+0.06%)
May 21, 2002 45.43 45.80 45.23 45.57 67,195 -0.57(-1.24%)
May 20, 2002 46.29 46.43 45.81 46.15 126,516 +0.82(+1.82%)
May 17, 2002 46.58 46.58 45.27 45.32 28,698 -0.51(-1.11%)
May 16, 2002 45.79 46.09 45.55 45.83 17,673 +0.05(+0.10%)
May 15, 2002 45.64 46.19 45.64 45.79 34,647 +0.64(+1.42%)
May 14, 2002 44.60 45.20 44.52 45.15 34,822 +0.18(+0.41%)
May 13, 2002 44.85 45.12 44.58 44.96 19,948 +0.67(+1.52%)
May 10, 2002 44.72 44.97 44.12 44.29 83,294 -0.40(-0.90%)
May 09, 2002 45.14 45.18 44.66 44.69 65,970 +0.04(+0.09%)
May 08, 2002 44.92 45.25 44.32 44.65 75,945 +1.56(+3.62%)
May 07, 2002 42.75 43.34 42.49 43.09 43,222 +0.14(+0.32%)
May 06, 2002 43.37 43.55 42.95 42.95 17,148 -0.41(-0.95%)
May 03, 2002 42.83 43.40 42.63 43.36 67,545 +1.07(+2.54%)
May 02, 2002 42.23 42.61 41.50 42.29 130,541 -0.51(-1.20%)
May 01, 2002 42.47 42.87 42.35 42.80 18,198 -0.43(-0.99%)
Apr 30, 2002 43.35 43.35 42.97 43.23 15,399 +0.09(+0.20%)
Apr 29, 2002 43.61 43.85 43.07 43.15 97,468 +0.15(+0.35%)
Apr 26, 2002 42.83 43.00 42.29 43.00 131,416 -0.27(-0.63%)
Apr 25, 2002 43.09 43.35 42.49 43.27 62,470 +0.04(+0.09%)
Apr 24, 2002 43.37 44.00 43.05 43.23 44,622 -0.77(-1.75%)
Apr 23, 2002 43.97 44.09 43.72 44.00 46,722 -1.03(-2.28%)
Apr 22, 2002 45.08 45.49 44.87 45.03 29,223 -0.31(-0.69%)
Apr 19, 2002 45.15 45.49 44.80 45.35 36,222 +0.34(+0.76%)
Apr 18, 2002 45.60 45.75 44.83 45.00 17,498 -0.62(-1.35%)
Apr 17, 2002 45.60 45.65 45.15 45.62 56,871 -0.33(-0.71%)
Apr 16, 2002 45.30 45.97 45.12 45.95 71,395 +0.51(+1.13%)
Apr 15, 2002 45.09 45.66 44.97 45.43 26,423 +0.34(+0.76%)
Apr 12, 2002 45.08 45.09 44.69 45.09 48,296 -0.11(-0.25%)
Apr 11, 2002 45.72 45.72 44.86 45.20 56,521 -1.23(-2.65%)
Apr 10, 2002 46.17 46.57 45.51 46.43 52,146 +0.14(+0.31%)
Apr 09, 2002 46.34 46.92 46.17 46.29 24,673 +0.33(+0.72%)
Apr 08, 2002 46.05 46.35 45.79 45.96 39,547 -0.51(-1.09%)
Apr 05, 2002 46.16 46.97 46.16 46.47 45,147 +1.43(+3.19%)
Apr 04, 2002 45.94 46.20 44.89 45.03 46,022 -1.74(-3.73%)
Apr 03, 2002 47.04 47.16 46.55 46.77 144,715 +0.17(+0.37%)
Apr 02, 2002 46.66 46.86 46.35 46.60 143,140 +0.49(+1.05%)
Apr 01, 2002 45.72 46.37 45.64 46.12 21,523 +0.40(+0.87%)
Mar 29, 2002 45.48 46.15 45.48 45.72 291,881 +0.00(+0.00%)
Mar 28, 2002 45.48 46.15 45.48 45.72 291,881 +0.32(+0.70%)
Mar 27, 2002 45.26 45.49 44.77 45.40 57,221 -0.26(-0.58%)
Mar 26, 2002 45.32 45.82 45.20 45.66 349,977 +0.34(+0.74%)
Mar 25, 2002 45.43 45.83 44.69 45.32 95,893 -1.54(-3.28%)
Mar 22, 2002 46.38 46.86 45.95 46.86 135,441 +0.39(+0.84%)
Mar 21, 2002 46.35 46.57 45.89 46.47 56,696 -0.96(-2.02%)
Mar 20, 2002 47.15 47.73 46.77 47.43 47,771 -0.71(-1.48%)
Mar 19, 2002 47.66 48.23 47.60 48.15 56,346 +0.63(+1.32%)
Mar 18, 2002 47.30 47.52 46.97 47.52 92,569 +0.71(+1.53%)
Mar 15, 2002 46.20 47.06 46.09 46.80 88,719 +0.29(+0.63%)
Mar 14, 2002 46.29 46.63 46.28 46.51 32,722 -0.23(-0.50%)
Mar 13, 2002 46.40 47.00 46.29 46.75 49,871 -0.91(-1.92%)
Mar 12, 2002 46.97 47.89 46.70 47.66 65,620 -0.03(-0.06%)
Mar 11, 2002 47.57 48.44 47.49 47.69 48,821 -0.07(-0.16%)
Mar 08, 2002 47.97 47.97 47.26 47.76 81,894 -0.07(-0.14%)
Mar 07, 2002 47.77 48.23 47.60 47.83 141,390 -0.46(-0.95%)
Mar 06, 2002 47.95 48.35 47.43 48.29 41,122 -0.07(-0.15%)
Mar 05, 2002 48.83 48.83 47.77 48.36 47,771 -0.70(-1.43%)
Mar 04, 2002 48.01 49.15 48.01 49.07 56,346 +2.03(+4.33%)
Mar 01, 2002 46.35 47.03 46.28 47.03 30,973 +1.34(+2.94%)
Feb 28, 2002 46.86 47.04 45.68 45.69 48,821 -1.41(-2.99%)
Feb 27, 2002 47.74 47.75 46.97 47.09 49,871 -0.40(-0.84%)
Feb 26, 2002 47.27 48.00 47.03 47.49 58,096 +0.73(+1.56%)
Feb 25, 2002 46.57 47.15 46.57 46.76 29,048 +0.11(+0.25%)
Feb 22, 2002 46.49 47.00 46.29 46.65 37,972 -0.15(-0.33%)
Feb 21, 2002 46.06 46.98 46.03 46.80 55,296 -0.46(-0.97%)
Feb 20, 2002 46.57 47.29 45.83 47.26 47,771 +0.11(+0.24%)
Feb 19, 2002 47.55 47.55 46.57 47.15 48,471 -0.41(-0.87%)
Feb 18, 2002 47.43 47.89 47.28 47.56 44,797 +0.00(+0.00%)
Feb 15, 2002 47.43 47.89 47.28 47.56 44,797 -0.59(-1.22%)
Feb 14, 2002 47.86 48.34 47.73 48.15 53,546 -0.17(-0.35%)
Feb 13, 2002 48.17 48.32 47.88 48.32 31,148 +0.89(+1.87%)
Feb 12, 2002 47.43 47.55 47.21 47.43 55,296 +1.31(+2.85%)
Feb 11, 2002 46.37 46.57 46.09 46.12 220,660 +0.26(+0.56%)
Feb 08, 2002 45.95 46.05 45.20 45.86 45,322 -0.09(-0.20%)
Feb 07, 2002 46.63 46.63 45.89 45.95 33,772 -1.14(-2.43%)
Feb 06, 2002 46.56 47.57 46.46 47.09 78,744 +1.61(+3.53%)
Feb 05, 2002 45.72 46.15 45.40 45.49 58,096 -0.30(-0.65%)
Feb 04, 2002 46.89 46.92 45.77 45.79 63,870 +0.12(+0.26%)
Feb 01, 2002 46.34 46.55 45.59 45.67 79,269 -0.18(-0.40%)
Jan 31, 2002 44.57 46.06 44.57 45.85 47,596 +1.70(+3.86%)
Jan 30, 2002 44.18 44.26 43.35 44.15 69,995 -0.37(-0.83%)
Jan 29, 2002 44.57 44.83 44.00 44.52 24,148 -0.83(-1.83%)
Jan 28, 2002 44.72 45.47 44.29 45.35 87,494 +0.77(+1.73%)
Jan 25, 2002 44.44 44.63 44.10 44.57 87,494 -0.81(-1.78%)
Jan 24, 2002 45.32 45.76 45.08 45.38 216,111 +0.82(+1.85%)
Jan 23, 2002 43.72 44.60 43.57 44.56 33,597 +1.69(+3.95%)
Jan 22, 2002 43.03 43.66 42.80 42.87 46,547 -0.57(-1.30%)
Jan 21, 2002 42.35 43.71 42.23 43.43 192,487 +0.00(+0.00%)
Jan 18, 2002 42.35 43.71 42.23 43.43 15,101,531 +0.17(+0.40%)
Jan 17, 2002 42.80 43.52 42.15 43.26 89,944 +1.03(+2.44%)
Jan 16, 2002 43.46 43.46 42.00 42.23 104,993 -1.66(-3.79%)
Jan 15, 2002 44.42 44.80 43.72 43.89 35,872 -0.62(-1.40%)
Jan 14, 2002 44.71 44.75 43.98 44.52 44,447 -0.91(-2.01%)
Jan 11, 2002 45.89 46.02 45.43 45.43 40,947 +0.06(+0.14%)
Jan 10, 2002 46.29 46.39 45.17 45.37 66,845 +0.62(+1.39%)
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.