Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

68.10 -0.95 (-1.38%)
Streaming Delayed Price Updated: 10:18 AM EST, Dec 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.136 8.229 8.128 8.163 642,758 +0.22(+2.79%)
Jun 27, 2002 8.179 8.179 7.941 7.941 514,931 -0.24(-2.97%)
Jun 26, 2002 8.207 8.207 8.113 8.184 217,576 -0.00(-0.01%)
Jun 25, 2002 8.255 8.260 8.185 8.185 332,711 -0.09(-1.15%)
Jun 21, 2002 8.184 8.295 8.141 8.280 81,591 +0.02(+0.24%)
Jun 20, 2002 8.307 8.328 8.237 8.260 176,781 +0.04(+0.51%)
Jun 19, 2002 8.327 8.438 8.218 8.218 658,169 -0.24(-2.87%)
Jun 18, 2002 8.317 8.521 8.317 8.460 241,147 +0.03(+0.39%)
Jun 17, 2002 8.328 8.449 8.316 8.427 289,195 -0.11(-1.34%)
Jun 14, 2002 8.404 8.542 8.245 8.542 385,292 -0.23(-2.59%)
Jun 12, 2002 8.714 8.769 8.642 8.769 359,908 +0.04(+0.47%)
Jun 11, 2002 8.744 8.780 8.681 8.729 533,063 +0.15(+1.71%)
Jun 10, 2002 8.617 8.631 8.549 8.582 279,223 +0.12(+1.37%)
Jun 07, 2002 8.549 8.560 8.460 8.466 215,763 -0.06(-0.69%)
Jun 06, 2002 8.604 8.665 8.524 8.524 972,749 +0.05(+0.55%)
Jun 05, 2002 8.455 8.494 8.444 8.478 310,953 -0.04(-0.45%)
May 31, 2002 8.521 8.574 8.494 8.517 461,444 -0.14(-1.64%)
May 28, 2002 8.692 8.692 8.590 8.659 20,216,514 -0.06(-0.68%)
May 27, 2002 8.714 8.753 8.692 8.719 277,410 +0.00(+0.00%)
May 24, 2002 8.714 8.753 8.692 8.719 277,410 +0.05(+0.56%)
May 23, 2002 8.692 8.692 8.620 8.670 309,140 -0.13(-1.50%)
May 22, 2002 8.742 8.813 8.714 8.802 368,974 +0.01(+0.06%)
May 21, 2002 8.769 8.841 8.730 8.797 348,122 -0.11(-1.24%)
May 20, 2002 8.935 8.962 8.843 8.907 655,450 +0.16(+1.82%)
May 17, 2002 8.991 8.991 8.738 8.748 148,677 -0.10(-1.11%)
May 16, 2002 8.838 8.896 8.791 8.847 91,563 +0.01(+0.10%)
May 15, 2002 8.809 8.915 8.809 8.838 179,500 +0.12(+1.42%)
May 14, 2002 8.608 8.725 8.593 8.714 180,407 +0.04(+0.41%)
May 13, 2002 8.657 8.709 8.605 8.679 103,349 +0.13(+1.52%)
May 10, 2002 8.633 8.681 8.516 8.549 431,527 -0.08(-0.90%)
May 09, 2002 8.713 8.721 8.620 8.626 341,776 +0.01(+0.09%)
May 08, 2002 8.670 8.735 8.555 8.618 393,451 +0.30(+3.62%)
May 07, 2002 8.251 8.366 8.201 8.317 223,922 +0.03(+0.32%)
May 06, 2002 8.371 8.405 8.291 8.291 88,843 -0.08(-0.95%)
May 03, 2002 8.267 8.378 8.229 8.370 349,936 +0.21(+2.54%)
May 02, 2002 8.152 8.226 8.010 8.163 676,301 -0.10(-1.20%)
May 01, 2002 8.197 8.274 8.174 8.262 94,283 -0.08(-0.99%)
Apr 30, 2002 8.367 8.367 8.295 8.345 79,778 +0.02(+0.20%)
Apr 29, 2002 8.419 8.464 8.313 8.328 504,959 +0.03(+0.35%)
Apr 26, 2002 8.267 8.299 8.163 8.299 680,834 -0.05(-0.63%)
Apr 25, 2002 8.317 8.367 8.202 8.352 323,645 +0.01(+0.09%)
Apr 24, 2002 8.372 8.494 8.310 8.345 231,175 -0.15(-1.75%)
Apr 23, 2002 8.488 8.511 8.438 8.494 242,054 -0.20(-2.28%)
Apr 22, 2002 8.702 8.780 8.661 8.692 151,397 -0.06(-0.69%)
Apr 19, 2002 8.714 8.780 8.648 8.753 187,660 +0.07(+0.76%)
Apr 18, 2002 8.802 8.830 8.653 8.687 90,657 -0.12(-1.35%)
Apr 17, 2002 8.801 8.812 8.715 8.806 294,635 -0.06(-0.71%)
Apr 16, 2002 8.744 8.873 8.709 8.869 369,880 +0.10(+1.13%)
Apr 15, 2002 8.703 8.813 8.681 8.769 136,892 +0.07(+0.76%)
Apr 12, 2002 8.701 8.703 8.626 8.703 250,213 -0.02(-0.25%)
Apr 11, 2002 8.824 8.824 8.659 8.725 292,822 -0.24(-2.65%)
Apr 10, 2002 8.912 8.990 8.784 8.962 270,157 +0.03(+0.31%)
Apr 09, 2002 8.945 9.056 8.913 8.935 127,826 +0.06(+0.72%)
Apr 08, 2002 8.890 8.946 8.838 8.871 204,884 -0.10(-1.09%)
Apr 05, 2002 8.909 9.067 8.909 8.969 233,895 +0.28(+3.19%)
Apr 04, 2002 8.867 8.918 8.666 8.692 238,427 -0.34(-3.73%)
Apr 03, 2002 9.079 9.104 8.984 9.029 749,733 +0.03(+0.37%)
Apr 02, 2002 9.006 9.045 8.946 8.995 741,574 +0.09(+1.05%)
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.