Rio Tinto Plc ADR (NY: RIO )

53.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 65.40 66.00 63.55 65.80 34,100 -0.95(-1.42%)
Sep 27, 2002 67.50 68.47 66.53 66.75 19,800 -0.55(-0.82%)
Sep 26, 2002 65.98 67.75 65.43 67.30 54,900 +3.25(+5.07%)
Sep 25, 2002 64.08 64.70 63.61 64.05 24,900 +1.60(+2.56%)
Sep 24, 2002 62.69 63.81 62.03 62.45 47,700 -3.52(-5.34%)
Sep 23, 2002 66.19 66.25 65.40 65.97 36,900 -1.27(-1.89%)
Sep 20, 2002 67.00 67.45 66.20 67.24 75,200 +1.24(+1.88%)
Sep 19, 2002 65.99 66.80 65.62 66.00 40,400 -2.13(-3.13%)
Sep 18, 2002 66.89 68.25 66.61 68.13 28,500 -1.13(-1.63%)
Sep 17, 2002 70.20 70.68 68.75 69.26 13,600 +0.04(+0.06%)
Sep 16, 2002 69.14 69.50 68.50 69.22 21,700 -0.43(-0.62%)
Sep 13, 2002 68.78 70.16 68.61 69.65 67,000 -0.10(-0.14%)
Sep 12, 2002 69.75 70.51 69.30 69.75 20,200 -1.46(-2.05%)
Sep 11, 2002 72.25 72.75 71.15 71.21 7,600 -0.39(-0.54%)
Sep 10, 2002 69.76 71.84 69.76 71.60 27,400 +2.85(+4.15%)
Sep 09, 2002 68.37 68.83 67.00 68.75 13,300 +0.86(+1.27%)
Sep 06, 2002 67.05 68.20 66.70 67.89 14,900 +0.97(+1.45%)
Sep 05, 2002 66.10 67.15 66.05 66.92 22,900 -0.83(-1.23%)
Sep 04, 2002 66.67 68.40 66.67 67.75 25,800 -1.35(-1.95%)
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.