Rio Tinto Plc ADR (NY: RIO )

65.20 -0.53 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 37.37 37.72 36.32 37.60 59,671 -0.54(-1.42%)
Sep 27, 2002 38.57 39.13 38.02 38.15 34,647 -0.31(-0.82%)
Sep 26, 2002 37.71 38.72 37.39 38.46 96,068 +1.86(+5.07%)
Sep 25, 2002 36.62 36.97 36.35 36.60 43,572 +0.91(+2.56%)
Sep 24, 2002 35.83 36.47 35.45 35.69 83,469 -2.01(-5.34%)
Sep 23, 2002 37.83 37.86 37.37 37.70 64,570 -0.73(-1.89%)
Sep 20, 2002 38.29 38.55 37.83 38.43 131,591 +0.71(+1.88%)
Sep 19, 2002 37.71 38.17 37.50 37.72 70,695 -1.22(-3.13%)
Sep 18, 2002 38.23 39.00 38.07 38.93 49,871 -0.65(-1.63%)
Sep 17, 2002 40.12 40.39 39.29 39.58 23,798 +0.02(+0.06%)
Sep 16, 2002 39.51 39.72 39.15 39.56 37,972 -0.25(-0.62%)
Sep 13, 2002 39.31 40.09 39.21 39.80 117,242 -0.06(-0.14%)
Sep 12, 2002 39.86 40.29 39.60 39.86 35,347 -0.83(-2.05%)
Sep 11, 2002 41.29 41.57 40.66 40.69 13,299 -0.22(-0.54%)
Sep 10, 2002 39.87 41.05 39.87 40.92 47,946 +1.63(+4.15%)
Sep 09, 2002 39.07 39.33 38.29 39.29 23,273 +0.49(+1.27%)
Sep 06, 2002 38.32 38.97 38.12 38.80 26,073 +0.55(+1.45%)
Sep 05, 2002 37.77 38.37 37.75 38.24 40,072 -0.47(-1.23%)
Sep 04, 2002 38.10 39.09 38.10 38.72 45,147 -0.77(-1.95%)
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.