Rio Tinto Plc ADR (NY: RIO )

65.62 -0.11 (-0.17%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 45.48 46.15 45.48 45.72 291,881 +0.00(+0.00%)
Mar 28, 2002 45.48 46.15 45.48 45.72 291,881 +0.32(+0.70%)
Mar 27, 2002 45.26 45.49 44.77 45.40 57,221 -0.26(-0.58%)
Mar 26, 2002 45.32 45.82 45.20 45.66 349,977 +0.34(+0.74%)
Mar 25, 2002 45.43 45.83 44.69 45.32 95,893 -1.54(-3.28%)
Mar 22, 2002 46.38 46.86 45.95 46.86 135,441 +0.39(+0.84%)
Mar 21, 2002 46.35 46.57 45.89 46.47 56,696 -0.96(-2.02%)
Mar 20, 2002 47.15 47.73 46.77 47.43 47,771 -0.71(-1.48%)
Mar 19, 2002 47.66 48.23 47.60 48.15 56,346 +0.63(+1.32%)
Mar 18, 2002 47.30 47.52 46.97 47.52 92,569 +0.71(+1.53%)
Mar 15, 2002 46.20 47.06 46.09 46.80 88,719 +0.29(+0.63%)
Mar 14, 2002 46.29 46.63 46.28 46.51 32,722 -0.23(-0.50%)
Mar 13, 2002 46.40 47.00 46.29 46.75 49,871 -0.91(-1.92%)
Mar 12, 2002 46.97 47.89 46.70 47.66 65,620 -0.03(-0.06%)
Mar 11, 2002 47.57 48.44 47.49 47.69 48,821 -0.07(-0.16%)
Mar 08, 2002 47.97 47.97 47.26 47.76 81,894 -0.07(-0.14%)
Mar 07, 2002 47.77 48.23 47.60 47.83 141,390 -0.46(-0.95%)
Mar 06, 2002 47.95 48.35 47.43 48.29 41,122 -0.07(-0.15%)
Mar 05, 2002 48.83 48.83 47.77 48.36 47,771 -0.70(-1.43%)
Mar 04, 2002 48.01 49.15 48.01 49.07 56,346 +2.03(+4.33%)
Mar 01, 2002 46.35 47.03 46.28 47.03 30,973 +1.34(+2.94%)
Feb 28, 2002 46.86 47.04 45.68 45.69 48,821 -1.41(-2.99%)
Feb 27, 2002 47.74 47.75 46.97 47.09 49,871 -0.40(-0.84%)
Feb 26, 2002 47.27 48.00 47.03 47.49 58,096 +0.73(+1.56%)
Feb 25, 2002 46.57 47.15 46.57 46.76 29,048 +0.11(+0.25%)
Feb 22, 2002 46.49 47.00 46.29 46.65 37,972 -0.15(-0.33%)
Feb 21, 2002 46.06 46.98 46.03 46.80 55,296 -0.46(-0.97%)
Feb 20, 2002 46.57 47.29 45.83 47.26 47,771 +0.11(+0.24%)
Feb 19, 2002 47.55 47.55 46.57 47.15 48,471 -0.41(-0.87%)
Feb 18, 2002 47.43 47.89 47.28 47.56 44,797 +0.00(+0.00%)
Feb 15, 2002 47.43 47.89 47.28 47.56 44,797 -0.59(-1.22%)
Feb 14, 2002 47.86 48.34 47.73 48.15 53,546 -0.17(-0.35%)
Feb 13, 2002 48.17 48.32 47.88 48.32 31,148 +0.89(+1.87%)
Feb 12, 2002 47.43 47.55 47.21 47.43 55,296 +1.31(+2.85%)
Feb 11, 2002 46.37 46.57 46.09 46.12 220,660 +0.26(+0.56%)
Feb 08, 2002 45.95 46.05 45.20 45.86 45,322 -0.09(-0.20%)
Feb 07, 2002 46.63 46.63 45.89 45.95 33,772 -1.14(-2.43%)
Feb 06, 2002 46.56 47.57 46.46 47.09 78,744 +1.61(+3.53%)
Feb 05, 2002 45.72 46.15 45.40 45.49 58,096 -0.30(-0.65%)
Feb 04, 2002 46.89 46.92 45.77 45.79 63,870 +0.12(+0.26%)
Feb 01, 2002 46.34 46.55 45.59 45.67 79,269 -0.18(-0.40%)
Jan 31, 2002 44.57 46.06 44.57 45.85 47,596 +1.70(+3.86%)
Jan 30, 2002 44.18 44.26 43.35 44.15 69,995 -0.37(-0.83%)
Jan 29, 2002 44.57 44.83 44.00 44.52 24,148 -0.83(-1.83%)
Jan 28, 2002 44.72 45.47 44.29 45.35 87,494 +0.77(+1.73%)
Jan 25, 2002 44.44 44.63 44.10 44.57 87,494 -0.81(-1.78%)
Jan 24, 2002 45.32 45.76 45.08 45.38 216,111 +0.82(+1.85%)
Jan 23, 2002 43.72 44.60 43.57 44.56 33,597 +1.69(+3.95%)
Jan 22, 2002 43.03 43.66 42.80 42.87 46,547 -0.57(-1.30%)
Jan 21, 2002 42.35 43.71 42.23 43.43 192,487 +0.00(+0.00%)
Jan 18, 2002 42.35 43.71 42.23 43.43 15,101,531 +0.17(+0.40%)
Jan 17, 2002 42.80 43.52 42.15 43.26 89,944 +1.03(+2.44%)
Jan 16, 2002 43.46 43.46 42.00 42.23 104,993 -1.66(-3.79%)
Jan 15, 2002 44.42 44.80 43.72 43.89 35,872 -0.62(-1.40%)
Jan 14, 2002 44.71 44.75 43.98 44.52 44,447 -0.91(-2.01%)
Jan 11, 2002 45.89 46.02 45.43 45.43 40,947 +0.06(+0.14%)
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.