Rio Tinto Plc ADR (NY: RIO )

57.19 +0.02 (+0.03%)
Streaming Delayed Price Updated: 2:49 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 80.80 80.80 79.50 79.53 18,100 +0.10(+0.13%)
Dec 30, 2002 79.41 79.85 78.80 79.43 38,400 +0.30(+0.38%)
Dec 27, 2002 79.25 79.60 78.53 79.13 37,200 -0.06(-0.08%)
Dec 26, 2002 79.01 79.95 79.01 79.19 8,300 +0.18(+0.23%)
Dec 24, 2002 79.00 79.40 78.63 79.01 14,200 +0.01(+0.01%)
Dec 23, 2002 79.00 79.70 78.60 79.00 37,000 -0.50(-0.63%)
Dec 20, 2002 79.01 79.85 78.24 79.50 38,900 +1.40(+1.79%)
Dec 19, 2002 77.67 78.66 77.21 78.10 19,200 +0.97(+1.26%)
Dec 18, 2002 78.07 78.22 76.46 77.13 55,700 -0.74(-0.95%)
Dec 17, 2002 79.40 79.97 77.87 77.87 25,200 -2.06(-2.58%)
Dec 16, 2002 78.60 80.85 78.60 79.93 21,900 +2.33(+3.00%)
Dec 13, 2002 76.59 78.70 76.00 77.60 25,200 -0.11(-0.14%)
Dec 12, 2002 76.70 78.38 76.21 77.71 43,900 -0.06(-0.08%)
Dec 11, 2002 76.95 78.40 76.74 77.77 27,000 +0.62(+0.80%)
Dec 10, 2002 76.80 77.40 76.38 77.15 17,900 +0.11(+0.14%)
Dec 09, 2002 78.70 78.70 76.52 77.04 16,500 -2.01(-2.54%)
Dec 06, 2002 78.60 79.35 78.19 79.05 30,800 -1.24(-1.54%)
Dec 05, 2002 80.67 81.00 80.00 80.29 15,000 -0.92(-1.13%)
Dec 04, 2002 80.64 81.21 79.88 81.21 32,600 -0.29(-0.36%)
Dec 03, 2002 82.05 82.18 81.15 81.50 29,600 -1.73(-2.08%)
Dec 02, 2002 83.10 84.15 82.01 83.23 32,800 +1.80(+2.21%)
Nov 29, 2002 81.80 82.81 81.40 81.43 10,400 +2.03(+2.56%)
Nov 27, 2002 78.30 79.50 77.58 79.40 46,700 +2.92(+3.82%)
Nov 26, 2002 77.75 77.76 75.75 76.48 28,100 -3.29(-4.12%)
Nov 25, 2002 79.84 80.21 78.89 79.77 13,300 -1.03(-1.27%)
Nov 22, 2002 80.35 80.92 79.91 80.80 46,800 +0.20(+0.25%)
Nov 21, 2002 79.50 80.71 78.50 80.60 31,500 +2.64(+3.39%)
Nov 20, 2002 77.46 78.11 77.45 77.96 12,100 +0.16(+0.21%)
Nov 19, 2002 78.60 78.65 77.21 77.80 15,500 -0.17(-0.22%)
Nov 18, 2002 78.35 78.90 77.40 77.97 14,100 -0.68(-0.86%)
Nov 15, 2002 76.59 78.65 76.36 78.65 23,100 -1.17(-1.47%)
Nov 14, 2002 79.12 79.82 79.05 79.82 15,300 +2.52(+3.26%)
Nov 13, 2002 77.51 78.50 76.65 77.30 19,600 -1.61(-2.04%)
Nov 12, 2002 77.82 79.80 77.60 78.91 31,100 +1.76(+2.28%)
Nov 11, 2002 77.99 77.99 76.80 77.15 34,300 -1.45(-1.84%)
Nov 08, 2002 77.99 79.16 77.65 78.60 25,800 -0.60(-0.76%)
Nov 07, 2002 79.76 80.33 77.50 79.20 39,800 +0.23(+0.29%)
Nov 06, 2002 77.95 78.98 77.48 78.97 26,400 +0.73(+0.93%)
Nov 05, 2002 76.15 79.00 75.70 78.24 43,700 +2.24(+2.95%)
Nov 04, 2002 75.25 76.90 75.12 76.00 17,400 +2.50(+3.40%)
Nov 01, 2002 72.69 74.15 72.00 73.50 24,700 +0.69(+0.95%)
Oct 31, 2002 73.17 74.55 72.62 72.81 31,500 -0.19(-0.26%)
Oct 30, 2002 73.08 73.75 72.25 73.00 19,000 +0.00(+0.00%)
Oct 29, 2002 73.00 73.42 70.98 73.00 2,770,000 -3.00(-3.95%)
Oct 28, 2002 74.91 76.30 74.25 76.00 33,200 +0.40(+0.53%)
Oct 25, 2002 74.20 75.95 74.02 75.60 30,200 +0.90(+1.20%)
Oct 24, 2002 74.78 75.50 73.81 74.70 25,000 -0.61(-0.81%)
Oct 23, 2002 73.70 75.75 73.55 75.31 46,500 +1.32(+1.78%)
Oct 22, 2002 74.34 74.75 73.50 73.99 31,500 -0.71(-0.95%)
Oct 21, 2002 73.49 76.03 72.25 74.70 24,400 +0.42(+0.57%)
Oct 18, 2002 73.33 74.50 73.13 74.28 8,600 +0.70(+0.95%)
Oct 17, 2002 73.00 74.10 72.67 73.58 26,300 +2.49(+3.50%)
Oct 16, 2002 71.00 71.81 70.85 71.09 17,400 +0.06(+0.08%)
Oct 15, 2002 70.26 71.60 70.05 71.03 22,600 +3.03(+4.46%)
Oct 14, 2002 67.50 68.75 67.49 68.00 24,800 -1.14(-1.65%)
Oct 11, 2002 68.41 69.99 68.18 69.14 33,300 +2.72(+4.10%)
Oct 10, 2002 65.43 66.82 65.20 66.42 29,000 +1.66(+2.56%)
Oct 09, 2002 64.68 65.26 64.30 64.76 40,200 -0.69(-1.05%)
Oct 08, 2002 64.61 65.52 64.00 65.45 47,500 +1.45(+2.27%)
Oct 07, 2002 65.00 65.00 64.00 64.00 19,300 -2.11(-3.19%)
Oct 04, 2002 65.92 66.74 65.40 66.11 38,800 +0.12(+0.18%)
Oct 03, 2002 65.00 66.30 64.76 65.99 74,100 -0.21(-0.32%)
Oct 02, 2002 65.01 66.79 64.95 66.20 45,400 -0.47(-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.