Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

68.49 -0.56 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.633 7.881 7.564 7.871 535,782 +0.14(+1.87%)
Jul 30, 2002 7.714 7.770 7.629 7.727 114,227 +0.00(+0.00%)
Jul 29, 2002 7.534 7.727 7.528 7.727 112,414 +0.50(+6.85%)
Jul 26, 2002 7.419 7.475 7.078 7.232 466,883 -0.22(-2.89%)
Jul 25, 2002 7.335 7.473 7.322 7.447 387,105 -0.09(-1.19%)
Jul 24, 2002 7.131 8.713 7.060 7.536 652,730 +0.19(+2.58%)
Jul 23, 2002 7.426 7.541 7.330 7.346 478,669 -0.21(-2.79%)
Jul 22, 2002 7.925 7.983 7.557 7.557 674,488 -0.40(-4.98%)
Jul 19, 2002 8.127 8.174 7.914 7.953 191,286 -0.09(-1.08%)
Jul 17, 2002 7.878 8.047 7.878 8.040 259,279 +0.08(+1.03%)
Jul 12, 2002 8.117 8.117 7.887 7.959 212,137 -0.20(-2.50%)
Jul 11, 2002 8.052 8.163 8.010 8.163 173,154 -0.14(-1.74%)
Jul 10, 2002 8.466 8.466 8.289 8.307 147,770 -0.21(-2.51%)
Jul 09, 2002 8.528 8.528 8.521 8.521 246,587 -0.01(-0.08%)
Jul 08, 2002 8.499 8.528 8.499 8.528 267,438 +0.03(+0.34%)
Jul 05, 2002 8.341 8.508 8.341 8.499 208,511 +0.53(+6.66%)
Jul 04, 2002 8.077 8.107 7.870 7.968 368,067 +0.00(+0.00%)
Jul 03, 2002 8.077 8.107 7.870 7.968 368,067 -0.08(-0.99%)
Jul 02, 2002 8.248 8.350 8.008 8.048 426,994 -0.10(-1.21%)
Jul 01, 2002 8.207 8.299 8.135 8.146 350,842 -0.02(-0.20%)
Jun 28, 2002 8.136 8.229 8.128 8.163 642,758 +0.22(+2.79%)
Jun 27, 2002 8.179 8.179 7.941 7.941 514,931 -0.24(-2.97%)
Jun 26, 2002 8.207 8.207 8.113 8.184 217,576 -0.00(-0.01%)
Jun 25, 2002 8.255 8.260 8.185 8.185 332,711 -0.09(-1.15%)
Jun 21, 2002 8.184 8.295 8.141 8.280 81,591 +0.02(+0.24%)
Jun 20, 2002 8.307 8.328 8.237 8.260 176,781 +0.04(+0.51%)
Jun 19, 2002 8.327 8.438 8.218 8.218 658,169 -0.24(-2.87%)
Jun 18, 2002 8.317 8.521 8.317 8.460 241,147 +0.03(+0.39%)
Jun 17, 2002 8.328 8.449 8.316 8.427 289,195 -0.11(-1.34%)
Jun 14, 2002 8.404 8.542 8.245 8.542 385,292 -0.23(-2.59%)
Jun 12, 2002 8.714 8.769 8.642 8.769 359,908 +0.04(+0.47%)
Jun 11, 2002 8.744 8.780 8.681 8.729 533,063 +0.15(+1.71%)
Jun 10, 2002 8.617 8.631 8.549 8.582 279,223 +0.12(+1.37%)
Jun 07, 2002 8.549 8.560 8.460 8.466 215,763 -0.06(-0.69%)
Jun 06, 2002 8.604 8.665 8.524 8.524 972,749 +0.05(+0.55%)
Jun 05, 2002 8.455 8.494 8.444 8.478 310,953 -0.04(-0.45%)
May 31, 2002 8.521 8.574 8.494 8.517 461,444 -0.14(-1.64%)
May 28, 2002 8.692 8.692 8.590 8.659 20,216,514 -0.06(-0.68%)
May 27, 2002 8.714 8.753 8.692 8.719 277,410 +0.00(+0.00%)
May 24, 2002 8.714 8.753 8.692 8.719 277,410 +0.05(+0.56%)
May 23, 2002 8.692 8.692 8.620 8.670 309,140 -0.13(-1.50%)
May 22, 2002 8.742 8.813 8.714 8.802 368,974 +0.01(+0.06%)
May 21, 2002 8.769 8.841 8.730 8.797 348,122 -0.11(-1.24%)
May 20, 2002 8.935 8.962 8.843 8.907 655,450 +0.16(+1.82%)
May 17, 2002 8.991 8.991 8.738 8.748 148,677 -0.10(-1.11%)
May 16, 2002 8.838 8.896 8.791 8.847 91,563 +0.01(+0.10%)
May 15, 2002 8.809 8.915 8.809 8.838 179,500 +0.12(+1.42%)
May 14, 2002 8.608 8.725 8.593 8.714 180,407 +0.04(+0.41%)
May 13, 2002 8.657 8.709 8.605 8.679 103,349 +0.13(+1.52%)
May 10, 2002 8.633 8.681 8.516 8.549 431,527 -0.08(-0.90%)
May 09, 2002 8.713 8.721 8.620 8.626 341,776 +0.01(+0.09%)
May 08, 2002 8.670 8.735 8.555 8.618 393,451 +0.30(+3.62%)
May 07, 2002 8.251 8.366 8.201 8.317 223,922 +0.03(+0.32%)
May 06, 2002 8.371 8.405 8.291 8.291 88,843 -0.08(-0.95%)
May 03, 2002 8.267 8.378 8.229 8.370 349,936 +0.21(+2.54%)
May 02, 2002 8.152 8.226 8.010 8.163 676,301 -0.10(-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.