Rio Tinto Plc ADR (NY: RIO )

69.82 +0.64 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 40.43 40.95 40.29 40.69 55,821 +0.00(+0.00%)
Aug 29, 2002 40.00 40.97 40.00 40.69 32,722 -0.77(-1.86%)
Aug 28, 2002 41.65 41.89 40.81 41.46 3,202,294 -1.11(-2.62%)
Aug 27, 2002 42.27 42.85 41.72 42.57 50,571 +1.86(+4.56%)
Aug 26, 2002 40.72 41.47 40.72 40.72 1,749,887 -0.18(-0.45%)
Aug 23, 2002 41.00 41.04 40.20 40.90 27,648 -0.52(-1.26%)
Aug 22, 2002 41.15 41.76 40.80 41.42 48,821 +0.50(+1.21%)
Aug 21, 2002 41.18 41.43 40.86 40.92 16,623 +0.92(+2.30%)
Aug 20, 2002 40.35 40.43 39.55 40.00 48,996 +1.71(+4.46%)
Aug 16, 2002 38.77 39.05 38.29 38.29 45,322 -0.48(-1.24%)
Aug 15, 2002 38.01 38.95 38.01 38.77 50,571 +0.89(+2.34%)
Aug 14, 2002 37.10 38.17 36.81 37.89 34,472 -0.09(-0.23%)
Aug 13, 2002 37.66 38.59 37.60 37.97 27,473 -0.89(-2.28%)
Aug 12, 2002 37.90 38.95 37.90 38.86 874,943 +1.94(+5.26%)
Aug 07, 2002 36.55 37.12 35.70 36.92 41,822 +0.43(+1.17%)
Aug 06, 2002 34.97 36.75 34.97 36.49 57,396 +1.06(+2.98%)
Aug 05, 2002 35.88 36.23 34.92 35.43 48,646 -1.77(-4.76%)
Aug 02, 2002 37.72 37.97 37.20 37.20 38,672 -0.37(-0.99%)
Aug 01, 2002 38.69 38.75 37.57 37.57 84,694 -3.21(-7.86%)
Jul 31, 2002 39.55 40.83 39.19 40.78 103,418 +0.75(+1.87%)
Jul 30, 2002 39.96 40.25 39.52 40.03 22,048 +0.00(+0.00%)
Jul 29, 2002 39.03 40.03 39.00 40.03 21,698 +2.57(+6.85%)
Jul 26, 2002 38.44 38.73 36.67 37.47 90,119 -1.11(-2.89%)
Jul 25, 2002 38.00 38.72 37.93 38.58 74,720 -0.46(-1.19%)
Jul 24, 2002 36.95 45.14 36.57 39.04 125,991 +0.98(+2.58%)
Jul 23, 2002 38.47 39.07 37.97 38.06 92,394 -1.09(-2.79%)
Jul 22, 2002 41.06 41.36 39.15 39.15 130,191 -2.05(-4.98%)
Jul 19, 2002 42.11 42.35 41.00 41.20 36,922 -0.45(-1.08%)
Jul 17, 2002 40.81 41.69 40.81 41.65 50,046 +0.42(+1.03%)
Jul 12, 2002 42.05 42.05 40.86 41.23 40,947 -1.06(-2.50%)
Jul 11, 2002 41.72 42.29 41.50 42.29 33,422 -0.75(-1.74%)
Jul 10, 2002 43.86 43.86 42.95 43.04 28,523 -1.11(-2.51%)
Jul 09, 2002 44.18 44.18 44.15 44.15 47,596 -0.03(-0.08%)
Jul 08, 2002 44.03 44.18 44.03 44.18 51,621 +0.15(+0.34%)
Jul 05, 2002 43.21 44.08 43.21 44.03 40,247 +2.75(+6.66%)
Jul 04, 2002 41.84 42.00 40.77 41.28 71,045 +0.00(+0.00%)
Jul 03, 2002 41.84 42.00 40.77 41.28 71,045 -0.41(-0.99%)
Jul 02, 2002 42.73 43.26 41.49 41.69 82,419 -0.51(-1.21%)
Jul 01, 2002 42.52 43.00 42.15 42.20 67,720 -0.09(-0.20%)
Jun 28, 2002 42.15 42.63 42.11 42.29 124,067 +1.15(+2.79%)
Jun 27, 2002 42.37 42.37 41.14 41.14 99,393 -1.26(-2.97%)
Jun 26, 2002 42.52 42.52 42.03 42.40 41,997 -0.01(-0.01%)
Jun 25, 2002 42.77 42.79 42.40 42.40 64,220 -0.49(-1.15%)
Jun 21, 2002 42.40 42.97 42.17 42.89 15,748 +0.10(+0.24%)
Jun 20, 2002 43.04 43.15 42.67 42.79 34,122 +0.22(+0.51%)
Jun 19, 2002 43.14 43.72 42.57 42.57 127,041 -1.26(-2.87%)
Jun 18, 2002 43.09 44.15 43.09 43.83 46,547 +0.17(+0.39%)
Jun 17, 2002 43.15 43.77 43.08 43.66 55,821 -0.59(-1.34%)
Jun 14, 2002 43.54 44.25 42.72 44.25 74,370 -1.18(-2.59%)
Jun 12, 2002 45.15 45.43 44.77 45.43 69,470 +0.21(+0.47%)
Jun 11, 2002 45.30 45.49 44.97 45.22 102,893 +0.76(+1.71%)
Jun 10, 2002 44.64 44.72 44.29 44.46 53,896 +0.60(+1.37%)
Jun 07, 2002 44.29 44.35 43.83 43.86 41,647 -0.30(-0.69%)
Jun 06, 2002 44.57 44.89 44.16 44.16 187,762 +0.24(+0.55%)
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.