Rio Tinto Plc ADR (NY: RIO )

69.46 -0.36 (-0.52%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 41.81 42.60 41.50 41.61 55,121 -0.11(-0.26%)
Oct 30, 2002 41.76 42.15 41.29 41.72 33,247 +0.00(+0.00%)
Oct 29, 2002 41.72 41.96 40.56 41.72 4,847,189 -1.71(-3.95%)
Oct 28, 2002 42.81 43.60 42.43 43.43 58,096 +0.23(+0.53%)
Oct 25, 2002 42.40 43.40 42.30 43.20 52,846 +0.51(+1.20%)
Oct 24, 2002 42.73 43.15 42.18 42.69 43,747 -0.35(-0.81%)
Oct 23, 2002 42.12 43.29 42.03 43.04 81,369 +0.75(+1.78%)
Oct 22, 2002 42.48 42.72 42.00 42.28 55,121 -0.41(-0.95%)
Oct 21, 2002 42.00 43.45 41.29 42.69 42,697 +0.24(+0.57%)
Oct 18, 2002 41.91 42.57 41.79 42.45 15,049 +0.40(+0.95%)
Oct 17, 2002 41.72 42.35 41.53 42.05 46,022 +1.42(+3.50%)
Oct 16, 2002 40.57 41.04 40.49 40.63 30,448 +0.03(+0.08%)
Oct 15, 2002 40.15 40.92 40.03 40.59 39,547 +1.73(+4.46%)
Oct 14, 2002 38.57 39.29 38.57 38.86 43,397 -0.65(-1.65%)
Oct 11, 2002 39.09 40.00 38.96 39.51 58,271 +1.55(+4.10%)
Oct 10, 2002 37.39 38.19 37.26 37.96 50,746 +0.95(+2.56%)
Oct 09, 2002 36.96 37.29 36.75 37.01 70,345 -0.39(-1.05%)
Oct 08, 2002 36.92 37.44 36.57 37.40 83,119 +0.83(+2.27%)
Oct 07, 2002 37.15 37.15 36.57 36.57 33,772 -1.21(-3.19%)
Oct 04, 2002 37.67 38.14 37.37 37.78 67,895 +0.07(+0.18%)
Oct 03, 2002 37.15 37.89 37.01 37.71 129,666 -0.12(-0.32%)
Oct 02, 2002 37.15 38.17 37.12 37.83 79,444 -0.27(-0.70%)
Oct 01, 2002 37.79 38.38 37.09 38.10 60,546 +0.50(+1.32%)
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%)
Sep 03, 2002 39.65 39.65 38.57 39.49 35,347 -1.20(-2.95%)
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%)
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.