Rio Tinto Plc Common Stock (NY: RIO )

69.58 +0.94 (+1.36%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 41.81 42.60 41.50 41.61 55,121 -0.11(-0.26%)
Oct 30, 2002 41.76 42.15 41.29 41.72 33,247 +0.00(+0.00%)
Oct 29, 2002 41.72 41.96 40.56 41.72 4,847,189 -1.71(-3.95%)
Oct 28, 2002 42.81 43.60 42.43 43.43 58,096 +0.23(+0.53%)
Oct 25, 2002 42.40 43.40 42.30 43.20 52,846 +0.51(+1.20%)
Oct 24, 2002 42.73 43.15 42.18 42.69 43,747 -0.35(-0.81%)
Oct 23, 2002 42.12 43.29 42.03 43.04 81,369 +0.75(+1.78%)
Oct 22, 2002 42.48 42.72 42.00 42.28 55,121 -0.41(-0.95%)
Oct 21, 2002 42.00 43.45 41.29 42.69 42,697 +0.24(+0.57%)
Oct 18, 2002 41.91 42.57 41.79 42.45 15,049 +0.40(+0.95%)
Oct 17, 2002 41.72 42.35 41.53 42.05 46,022 +1.42(+3.50%)
Oct 16, 2002 40.57 41.04 40.49 40.63 30,448 +0.03(+0.08%)
Oct 15, 2002 40.15 40.92 40.03 40.59 39,547 +1.73(+4.46%)
Oct 14, 2002 38.57 39.29 38.57 38.86 43,397 -0.65(-1.65%)
Oct 11, 2002 39.09 40.00 38.96 39.51 58,271 +1.55(+4.10%)
Oct 10, 2002 37.39 38.19 37.26 37.96 50,746 +0.95(+2.56%)
Oct 09, 2002 36.96 37.29 36.75 37.01 70,345 -0.39(-1.05%)
Oct 08, 2002 36.92 37.44 36.57 37.40 83,119 +0.83(+2.27%)
Oct 07, 2002 37.15 37.15 36.57 36.57 33,772 -1.21(-3.19%)
Oct 04, 2002 37.67 38.14 37.37 37.78 67,895 +0.07(+0.18%)
Oct 03, 2002 37.15 37.89 37.01 37.71 129,666 -0.12(-0.32%)
Oct 02, 2002 37.15 38.17 37.12 37.83 79,444 -0.27(-0.70%)
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.