Rio Tinto Plc ADR (NY: RIO )

60.58 +2.07 (+3.53%)
Streaming Delayed Price Updated: 12:34 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 69.20 71.45 68.57 71.36 59,100 +1.31(+1.87%)
Jul 30, 2002 69.93 70.44 69.16 70.05 12,600 +0.00(+0.00%)
Jul 29, 2002 68.30 70.05 68.25 70.05 12,400 +4.49(+6.85%)
Jul 26, 2002 67.26 67.77 64.17 65.56 51,500 -1.95(-2.89%)
Jul 25, 2002 66.50 67.75 66.38 67.51 42,700 -0.81(-1.19%)
Jul 24, 2002 64.65 78.99 64.00 68.32 72,000 +1.72(+2.58%)
Jul 23, 2002 67.32 68.36 66.45 66.60 52,800 -1.91(-2.79%)
Jul 22, 2002 71.85 72.37 68.51 68.51 74,400 -3.59(-4.98%)
Jul 19, 2002 73.68 74.10 71.75 72.10 21,100 -0.79(-1.08%)
Jul 17, 2002 71.42 72.95 71.42 72.89 28,600 +0.74(+1.03%)
Jul 12, 2002 73.59 73.59 71.50 72.15 23,400 -1.85(-2.50%)
Jul 11, 2002 73.00 74.00 72.62 74.00 19,100 -1.31(-1.74%)
Jul 10, 2002 76.75 76.75 75.15 75.31 16,300 -1.94(-2.51%)
Jul 09, 2002 77.31 77.31 77.25 77.25 27,200 -0.06(-0.08%)
Jul 08, 2002 77.05 77.31 77.05 77.31 29,500 +0.26(+0.34%)
Jul 05, 2002 75.62 77.13 75.62 77.05 23,000 +4.81(+6.66%)
Jul 04, 2002 73.22 73.50 71.35 72.24 40,600 +0.00(+0.00%)
Jul 03, 2002 73.22 73.50 71.35 72.24 40,600 -0.72(-0.99%)
Jul 02, 2002 74.77 75.70 72.60 72.96 47,100 -0.89(-1.21%)
Jul 01, 2002 74.40 75.24 73.75 73.85 38,700 -0.15(-0.20%)
Jun 28, 2002 73.76 74.60 73.69 74.00 70,900 +2.01(+2.79%)
Jun 27, 2002 74.15 74.15 71.99 71.99 56,800 -2.20(-2.97%)
Jun 26, 2002 74.40 74.40 73.55 74.19 24,000 -0.01(-0.01%)
Jun 25, 2002 74.84 74.88 74.20 74.20 36,700 -0.86(-1.15%)
Jun 21, 2002 74.19 75.20 73.80 75.06 9,000 +0.18(+0.24%)
Jun 20, 2002 75.31 75.50 74.67 74.88 19,500 +0.38(+0.51%)
Jun 19, 2002 75.49 76.50 74.50 74.50 72,600 -2.20(-2.87%)
Jun 18, 2002 75.40 77.25 75.40 76.70 26,600 +0.30(+0.39%)
Jun 17, 2002 75.50 76.60 75.39 76.40 31,900 -1.04(-1.34%)
Jun 14, 2002 76.19 77.44 74.75 77.44 42,500 -2.06(-2.59%)
Jun 12, 2002 79.00 79.50 78.35 79.50 39,700 +0.37(+0.47%)
Jun 11, 2002 79.27 79.60 78.70 79.13 58,800 +1.33(+1.71%)
Jun 10, 2002 78.12 78.25 77.50 77.80 30,800 +1.05(+1.37%)
Jun 07, 2002 77.50 77.60 76.70 76.75 23,800 -0.53(-0.69%)
Jun 06, 2002 78.00 78.55 77.28 77.28 107,300 +0.42(+0.55%)
Jun 05, 2002 76.65 77.00 76.55 76.86 34,300 -0.35(-0.45%)
May 31, 2002 77.25 77.73 77.00 77.21 50,900 -1.29(-1.64%)
May 28, 2002 78.80 78.80 77.87 78.50 2,230,000 -0.54(-0.68%)
May 27, 2002 79.00 79.35 78.80 79.04 30,600 +0.00(+0.00%)
May 24, 2002 79.00 79.35 78.80 79.04 30,600 +0.44(+0.56%)
May 23, 2002 78.80 78.80 78.15 78.60 34,100 -1.20(-1.50%)
May 22, 2002 79.25 79.90 79.00 79.80 40,700 +0.05(+0.06%)
May 21, 2002 79.50 80.15 79.14 79.75 38,400 -1.00(-1.24%)
May 20, 2002 81.00 81.25 80.17 80.75 72,300 +1.44(+1.82%)
May 17, 2002 81.51 81.51 79.22 79.31 16,400 -0.89(-1.11%)
May 16, 2002 80.12 80.65 79.70 80.20 10,100 +0.08(+0.10%)
May 15, 2002 79.86 80.82 79.86 80.12 19,800 +1.12(+1.42%)
May 14, 2002 78.04 79.10 77.90 79.00 19,900 +0.32(+0.41%)
May 13, 2002 78.48 78.95 78.01 78.68 11,400 +1.18(+1.52%)
May 10, 2002 78.26 78.70 77.20 77.50 47,600 -0.70(-0.90%)
May 09, 2002 78.99 79.06 78.15 78.20 37,700 +0.07(+0.09%)
May 08, 2002 78.60 79.19 77.56 78.13 43,400 +2.73(+3.62%)
May 07, 2002 74.80 75.84 74.35 75.40 24,700 +0.24(+0.32%)
May 06, 2002 75.89 76.20 75.16 75.16 9,800 -0.72(-0.95%)
May 03, 2002 74.95 75.95 74.60 75.88 38,600 +1.88(+2.54%)
May 02, 2002 73.90 74.57 72.62 74.00 74,600 -0.90(-1.20%)
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.