Rio Tinto Plc ADR (NY: RIO )

62.09 USD +0.76 (+1.24%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 66.12 67.16 64.90 66.67 34,600 +0.87(+1.32%)
Sep 30, 2002 65.40 66.00 63.55 65.80 34,100 -0.95(-1.42%)
Sep 27, 2002 67.50 68.47 66.53 66.75 19,800 -0.55(-0.82%)
Sep 26, 2002 65.98 67.75 65.43 67.30 54,900 +3.25(+5.07%)
Sep 25, 2002 64.08 64.70 63.61 64.05 24,900 +1.60(+2.56%)
Sep 24, 2002 62.69 63.81 62.03 62.45 47,700 -3.52(-5.34%)
Sep 23, 2002 66.19 66.25 65.40 65.97 36,900 -1.27(-1.89%)
Sep 20, 2002 67.00 67.45 66.20 67.24 75,200 +1.24(+1.88%)
Sep 19, 2002 65.99 66.80 65.62 66.00 40,400 -2.13(-3.13%)
Sep 18, 2002 66.89 68.25 66.61 68.13 28,500 -1.13(-1.63%)
Sep 17, 2002 70.20 70.68 68.75 69.26 13,600 +0.04(+0.06%)
Sep 16, 2002 69.14 69.50 68.50 69.22 21,700 -0.43(-0.62%)
Sep 13, 2002 68.78 70.16 68.61 69.65 67,000 -0.10(-0.14%)
Sep 12, 2002 69.75 70.51 69.30 69.75 20,200 -1.46(-2.05%)
Sep 11, 2002 72.25 72.75 71.15 71.21 7,600 -0.39(-0.54%)
Sep 10, 2002 69.76 71.84 69.76 71.60 27,400 +2.85(+4.15%)
Sep 09, 2002 68.37 68.83 67.00 68.75 13,300 +0.86(+1.27%)
Sep 06, 2002 67.05 68.20 66.70 67.89 14,900 +0.97(+1.45%)
Sep 05, 2002 66.10 67.15 66.05 66.92 22,900 -0.83(-1.23%)
Sep 04, 2002 66.67 68.40 66.67 67.75 25,800 -1.35(-1.95%)
Sep 03, 2002 69.39 69.39 67.50 69.10 20,200 -2.10(-2.95%)
Aug 30, 2002 70.74 71.66 70.50 71.20 31,900 +0.00(+0.00%)
Aug 29, 2002 70.00 71.70 69.99 71.20 18,700 -1.35(-1.86%)
Aug 28, 2002 72.89 73.30 71.42 72.55 1,830,000 -1.95(-2.62%)
Aug 27, 2002 73.96 74.98 73.00 74.50 28,900 +3.25(+4.56%)
Aug 26, 2002 71.25 72.57 71.25 71.25 1,000,000 -0.32(-0.45%)
Aug 23, 2002 71.75 71.82 70.35 71.57 15,800 -0.91(-1.26%)
Aug 22, 2002 72.01 73.08 71.40 72.48 27,900 +0.87(+1.21%)
Aug 21, 2002 72.06 72.50 71.50 71.61 9,500 +1.61(+2.30%)
Aug 20, 2002 70.60 70.75 69.20 70.00 28,000 +2.99(+4.46%)
Aug 16, 2002 67.85 68.33 67.00 67.01 25,900 -0.84(-1.24%)
Aug 15, 2002 66.51 68.15 66.51 67.85 28,900 +1.55(+2.34%)
Aug 14, 2002 64.92 66.80 64.42 66.30 19,700 -0.15(-0.23%)
Aug 13, 2002 65.90 67.52 65.80 66.45 15,700 -1.55(-2.28%)
Aug 12, 2002 66.32 68.15 66.32 68.00 500,000 +3.40(+5.26%)
Aug 07, 2002 63.95 64.95 62.47 64.60 23,900 +0.75(+1.17%)
Aug 06, 2002 61.19 64.30 61.19 63.85 32,800 +1.85(+2.98%)
Aug 05, 2002 62.79 63.39 61.10 62.00 27,800 -3.10(-4.76%)
Aug 02, 2002 66.01 66.45 65.10 65.10 22,100 -0.65(-0.99%)
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.