Rio Tinto Plc ADR (NY: RIO )

68.64 +0.78 (+1.15%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 46.17 46.17 45.43 45.45 31,672 +0.06(+0.13%)
Dec 30, 2002 45.38 45.63 45.03 45.39 67,195 +0.17(+0.38%)
Dec 27, 2002 45.29 45.49 44.88 45.22 65,095 -0.03(-0.08%)
Dec 26, 2002 45.15 45.69 45.15 45.25 14,524 +0.10(+0.23%)
Dec 24, 2002 45.15 45.37 44.93 45.15 24,848 +0.01(+0.01%)
Dec 23, 2002 45.15 45.55 44.92 45.15 64,745 -0.29(-0.63%)
Dec 20, 2002 45.15 45.63 44.71 45.43 68,070 +0.80(+1.79%)
Dec 19, 2002 44.39 44.95 44.12 44.63 33,597 +0.55(+1.26%)
Dec 18, 2002 44.61 44.70 43.69 44.08 97,468 -0.42(-0.95%)
Dec 17, 2002 45.37 45.70 44.50 44.50 44,097 -1.18(-2.58%)
Dec 16, 2002 44.92 46.20 44.92 45.68 38,322 +1.33(+3.00%)
Dec 13, 2002 43.77 44.97 43.43 44.35 44,097 -0.06(-0.14%)
Dec 12, 2002 43.83 44.79 43.55 44.41 76,820 -0.03(-0.08%)
Dec 11, 2002 43.97 44.80 43.85 44.44 47,246 +0.35(+0.80%)
Dec 10, 2002 43.89 44.23 43.65 44.09 31,322 +0.06(+0.14%)
Dec 09, 2002 44.97 44.97 43.73 44.03 28,873 -1.15(-2.54%)
Dec 06, 2002 44.92 45.35 44.68 45.17 53,896 -0.71(-1.54%)
Dec 05, 2002 46.10 46.29 45.72 45.88 26,248 -0.53(-1.13%)
Dec 04, 2002 46.08 46.41 45.65 46.41 57,046 -0.17(-0.36%)
Dec 03, 2002 46.89 46.96 46.37 46.57 51,796 -0.99(-2.08%)
Dec 02, 2002 47.49 48.09 46.87 47.56 57,396 +1.03(+2.21%)
Nov 29, 2002 46.75 47.32 46.52 46.53 18,198 +1.16(+2.56%)
Nov 27, 2002 44.75 45.43 44.33 45.37 81,719 +1.67(+3.82%)
Nov 26, 2002 44.43 44.44 43.29 43.71 49,171 -1.88(-4.12%)
Nov 25, 2002 45.63 45.84 45.08 45.59 23,273 -0.59(-1.27%)
Nov 22, 2002 45.92 46.24 45.67 46.17 81,894 +0.11(+0.25%)
Nov 21, 2002 45.43 46.12 44.86 46.06 55,121 +1.51(+3.39%)
Nov 20, 2002 44.27 44.64 44.26 44.55 21,173 +0.09(+0.21%)
Nov 19, 2002 44.92 44.95 44.12 44.46 27,123 -0.10(-0.22%)
Nov 18, 2002 44.77 45.09 44.23 44.56 24,673 -0.39(-0.86%)
Nov 15, 2002 43.77 44.95 43.64 44.95 40,422 -0.67(-1.47%)
Nov 14, 2002 45.21 45.61 45.17 45.61 26,773 +1.44(+3.26%)
Nov 13, 2002 44.29 44.86 43.80 44.17 34,297 -0.92(-2.04%)
Nov 12, 2002 44.47 45.60 44.35 45.09 54,421 +1.01(+2.28%)
Nov 11, 2002 44.57 44.57 43.89 44.09 60,021 -0.83(-1.84%)
Nov 08, 2002 44.57 45.24 44.37 44.92 45,147 -0.34(-0.76%)
Nov 07, 2002 45.58 45.91 44.29 45.26 69,645 +0.13(+0.29%)
Nov 06, 2002 44.55 45.13 44.28 45.13 46,197 +0.42(+0.93%)
Nov 05, 2002 43.52 45.15 43.26 44.71 76,470 +1.28(+2.95%)
Nov 04, 2002 43.00 43.95 42.93 43.43 30,448 +1.43(+3.40%)
Nov 01, 2002 41.54 42.37 41.15 42.00 43,222 +0.39(+0.95%)
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%)
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.