Rio Tinto Plc ADR (NY: RIO )

58.74 -0.51 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 81.80 82.81 81.40 81.43 10,400 +2.03(+2.56%)
Nov 27, 2002 78.30 79.50 77.58 79.40 46,700 +2.92(+3.82%)
Nov 26, 2002 77.75 77.76 75.75 76.48 28,100 -3.29(-4.12%)
Nov 25, 2002 79.84 80.21 78.89 79.77 13,300 -1.03(-1.27%)
Nov 22, 2002 80.35 80.92 79.91 80.80 46,800 +0.20(+0.25%)
Nov 21, 2002 79.50 80.71 78.50 80.60 31,500 +2.64(+3.39%)
Nov 20, 2002 77.46 78.11 77.45 77.96 12,100 +0.16(+0.21%)
Nov 19, 2002 78.60 78.65 77.21 77.80 15,500 -0.17(-0.22%)
Nov 18, 2002 78.35 78.90 77.40 77.97 14,100 -0.68(-0.86%)
Nov 15, 2002 76.59 78.65 76.36 78.65 23,100 -1.17(-1.47%)
Nov 14, 2002 79.12 79.82 79.05 79.82 15,300 +2.52(+3.26%)
Nov 13, 2002 77.51 78.50 76.65 77.30 19,600 -1.61(-2.04%)
Nov 12, 2002 77.82 79.80 77.60 78.91 31,100 +1.76(+2.28%)
Nov 11, 2002 77.99 77.99 76.80 77.15 34,300 -1.45(-1.84%)
Nov 08, 2002 77.99 79.16 77.65 78.60 25,800 -0.60(-0.76%)
Nov 07, 2002 79.76 80.33 77.50 79.20 39,800 +0.23(+0.29%)
Nov 06, 2002 77.95 78.98 77.48 78.97 26,400 +0.73(+0.93%)
Nov 05, 2002 76.15 79.00 75.70 78.24 43,700 +2.24(+2.95%)
Nov 04, 2002 75.25 76.90 75.12 76.00 17,400 +2.50(+3.40%)
Nov 01, 2002 72.69 74.15 72.00 73.50 24,700 +0.69(+0.95%)
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%)
Oct 01, 2002 66.12 67.16 64.90 66.67 34,600 +0.87(+1.32%)
Sep 30, 2002 65.40 66.00 63.55 65.80 34,100 -0.95(-1.42%)
Sep 27, 2002 67.50 68.47 66.53 66.75 19,800 -0.55(-0.82%)
Sep 26, 2002 65.98 67.75 65.43 67.30 54,900 +3.25(+5.07%)
Sep 25, 2002 64.08 64.70 63.61 64.05 24,900 +1.60(+2.56%)
Sep 24, 2002 62.69 63.81 62.03 62.45 47,700 -3.52(-5.34%)
Sep 23, 2002 66.19 66.25 65.40 65.97 36,900 -1.27(-1.89%)
Sep 20, 2002 67.00 67.45 66.20 67.24 75,200 +1.24(+1.88%)
Sep 19, 2002 65.99 66.80 65.62 66.00 40,400 -2.13(-3.13%)
Sep 18, 2002 66.89 68.25 66.61 68.13 28,500 -1.13(-1.63%)
Sep 17, 2002 70.20 70.68 68.75 69.26 13,600 +0.04(+0.06%)
Sep 16, 2002 69.14 69.50 68.50 69.22 21,700 -0.43(-0.62%)
Sep 13, 2002 68.78 70.16 68.61 69.65 67,000 -0.10(-0.14%)
Sep 12, 2002 69.75 70.51 69.30 69.75 20,200 -1.46(-2.05%)
Sep 11, 2002 72.25 72.75 71.15 71.21 7,600 -0.39(-0.54%)
Sep 10, 2002 69.76 71.84 69.76 71.60 27,400 +2.85(+4.15%)
Sep 09, 2002 68.37 68.83 67.00 68.75 13,300 +0.86(+1.27%)
Sep 06, 2002 67.05 68.20 66.70 67.89 14,900 +0.97(+1.45%)
Sep 05, 2002 66.10 67.15 66.05 66.92 22,900 -0.83(-1.23%)
Sep 04, 2002 66.67 68.40 66.67 67.75 25,800 -1.35(-1.95%)
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.