Rio Tinto Plc ADR (NY: RIO )

52.16 -3.19 (-5.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 78.00 80.60 78.00 80.23 27,200 +2.98(+3.86%)
Jan 30, 2002 77.31 77.45 75.85 77.25 40,000 -0.65(-0.83%)
Jan 29, 2002 78.00 78.45 77.00 77.90 13,800 -1.45(-1.83%)
Jan 28, 2002 78.25 79.56 77.50 79.35 50,000 +1.35(+1.73%)
Jan 25, 2002 77.77 78.10 77.17 78.00 50,000 -1.41(-1.78%)
Jan 24, 2002 79.30 80.08 78.89 79.41 123,500 +1.44(+1.85%)
Jan 23, 2002 76.50 78.04 76.25 77.97 19,200 +2.96(+3.95%)
Jan 22, 2002 75.30 76.40 74.90 75.01 26,600 -0.99(-1.30%)
Jan 21, 2002 74.10 76.49 73.90 76.00 110,000 +0.00(+0.00%)
Jan 18, 2002 74.10 76.49 73.90 76.00 8,630,000 +0.30(+0.40%)
Jan 17, 2002 74.90 76.16 73.75 75.70 51,400 +1.80(+2.44%)
Jan 16, 2002 76.05 76.05 73.50 73.90 60,000 -2.91(-3.79%)
Jan 15, 2002 77.73 78.40 76.50 76.81 20,500 -1.09(-1.40%)
Jan 14, 2002 78.24 78.30 76.96 77.90 25,400 -1.60(-2.01%)
Jan 11, 2002 80.31 80.53 79.50 79.50 23,400 +0.11(+0.14%)
Jan 10, 2002 81.00 81.18 79.05 79.39 38,200 +1.09(+1.39%)
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.