Rio Tinto Plc ADR (NY: RIO )

67.86 +2.66 (+4.08%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 39.55 40.83 39.19 40.78 103,418 +0.75(+1.87%)
Jul 30, 2002 39.96 40.25 39.52 40.03 22,048 +0.00(+0.00%)
Jul 29, 2002 39.03 40.03 39.00 40.03 21,698 +2.57(+6.85%)
Jul 26, 2002 38.44 38.73 36.67 37.47 90,119 -1.11(-2.89%)
Jul 25, 2002 38.00 38.72 37.93 38.58 74,720 -0.46(-1.19%)
Jul 24, 2002 36.95 45.14 36.57 39.04 125,991 +0.98(+2.58%)
Jul 23, 2002 38.47 39.07 37.97 38.06 92,394 -1.09(-2.79%)
Jul 22, 2002 41.06 41.36 39.15 39.15 130,191 -2.05(-4.98%)
Jul 19, 2002 42.11 42.35 41.00 41.20 36,922 -0.45(-1.08%)
Jul 17, 2002 40.81 41.69 40.81 41.65 50,046 +0.42(+1.03%)
Jul 12, 2002 42.05 42.05 40.86 41.23 40,947 -1.06(-2.50%)
Jul 11, 2002 41.72 42.29 41.50 42.29 33,422 -0.75(-1.74%)
Jul 10, 2002 43.86 43.86 42.95 43.04 28,523 -1.11(-2.51%)
Jul 09, 2002 44.18 44.18 44.15 44.15 47,596 -0.03(-0.08%)
Jul 08, 2002 44.03 44.18 44.03 44.18 51,621 +0.15(+0.34%)
Jul 05, 2002 43.21 44.08 43.21 44.03 40,247 +2.75(+6.66%)
Jul 04, 2002 41.84 42.00 40.77 41.28 71,045 +0.00(+0.00%)
Jul 03, 2002 41.84 42.00 40.77 41.28 71,045 -0.41(-0.99%)
Jul 02, 2002 42.73 43.26 41.49 41.69 82,419 -0.51(-1.21%)
Jul 01, 2002 42.52 43.00 42.15 42.20 67,720 -0.09(-0.20%)
Jun 28, 2002 42.15 42.63 42.11 42.29 124,067 +1.15(+2.79%)
Jun 27, 2002 42.37 42.37 41.14 41.14 99,393 -1.26(-2.97%)
Jun 26, 2002 42.52 42.52 42.03 42.40 41,997 -0.01(-0.01%)
Jun 25, 2002 42.77 42.79 42.40 42.40 64,220 -0.49(-1.15%)
Jun 21, 2002 42.40 42.97 42.17 42.89 15,748 +0.10(+0.24%)
Jun 20, 2002 43.04 43.15 42.67 42.79 34,122 +0.22(+0.51%)
Jun 19, 2002 43.14 43.72 42.57 42.57 127,041 -1.26(-2.87%)
Jun 18, 2002 43.09 44.15 43.09 43.83 46,547 +0.17(+0.39%)
Jun 17, 2002 43.15 43.77 43.08 43.66 55,821 -0.59(-1.34%)
Jun 14, 2002 43.54 44.25 42.72 44.25 74,370 -1.18(-2.59%)
Jun 12, 2002 45.15 45.43 44.77 45.43 69,470 +0.21(+0.47%)
Jun 11, 2002 45.30 45.49 44.97 45.22 102,893 +0.76(+1.71%)
Jun 10, 2002 44.64 44.72 44.29 44.46 53,896 +0.60(+1.37%)
Jun 07, 2002 44.29 44.35 43.83 43.86 41,647 -0.30(-0.69%)
Jun 06, 2002 44.57 44.89 44.16 44.16 187,762 +0.24(+0.55%)
Jun 05, 2002 43.80 44.00 43.75 43.92 60,021 -0.20(-0.45%)
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%)
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.