Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.