Rio Tinto Plc ADR (NY: RIO )

60.20 +0.22 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 77.25 77.73 77.00 77.21 50,900 -1.29(-1.64%)
May 28, 2002 78.80 78.80 77.87 78.50 2,230,000 -0.54(-0.68%)
May 27, 2002 79.00 79.35 78.80 79.04 30,600 +0.00(+0.00%)
May 24, 2002 79.00 79.35 78.80 79.04 30,600 +0.44(+0.56%)
May 23, 2002 78.80 78.80 78.15 78.60 34,100 -1.20(-1.50%)
May 22, 2002 79.25 79.90 79.00 79.80 40,700 +0.05(+0.06%)
May 21, 2002 79.50 80.15 79.14 79.75 38,400 -1.00(-1.24%)
May 20, 2002 81.00 81.25 80.17 80.75 72,300 +1.44(+1.82%)
May 17, 2002 81.51 81.51 79.22 79.31 16,400 -0.89(-1.11%)
May 16, 2002 80.12 80.65 79.70 80.20 10,100 +0.08(+0.10%)
May 15, 2002 79.86 80.82 79.86 80.12 19,800 +1.12(+1.42%)
May 14, 2002 78.04 79.10 77.90 79.00 19,900 +0.32(+0.41%)
May 13, 2002 78.48 78.95 78.01 78.68 11,400 +1.18(+1.52%)
May 10, 2002 78.26 78.70 77.20 77.50 47,600 -0.70(-0.90%)
May 09, 2002 78.99 79.06 78.15 78.20 37,700 +0.07(+0.09%)
May 08, 2002 78.60 79.19 77.56 78.13 43,400 +2.73(+3.62%)
May 07, 2002 74.80 75.84 74.35 75.40 24,700 +0.24(+0.32%)
May 06, 2002 75.89 76.20 75.16 75.16 9,800 -0.72(-0.95%)
May 03, 2002 74.95 75.95 74.60 75.88 38,600 +1.88(+2.54%)
May 02, 2002 73.90 74.57 72.62 74.00 74,600 -0.90(-1.20%)
May 01, 2002 74.31 75.01 74.10 74.90 10,400 -0.75(-0.99%)
Apr 30, 2002 75.85 75.85 75.20 75.65 8,800 +0.15(+0.20%)
Apr 29, 2002 76.32 76.73 75.36 75.50 55,700 +0.26(+0.35%)
Apr 26, 2002 74.95 75.24 74.00 75.24 75,100 -0.48(-0.63%)
Apr 25, 2002 75.40 75.85 74.36 75.72 35,700 +0.07(+0.09%)
Apr 24, 2002 75.90 77.00 75.34 75.65 25,500 -1.35(-1.75%)
Apr 23, 2002 76.95 77.16 76.50 77.00 26,700 -1.80(-2.28%)
Apr 22, 2002 78.89 79.60 78.52 78.80 16,700 -0.55(-0.69%)
Apr 19, 2002 79.00 79.60 78.40 79.35 20,700 +0.60(+0.76%)
Apr 18, 2002 79.80 80.05 78.45 78.75 10,000 -1.08(-1.35%)
Apr 17, 2002 79.79 79.89 79.01 79.83 32,500 -0.57(-0.71%)
Apr 16, 2002 79.27 80.44 78.95 80.40 40,800 +0.90(+1.13%)
Apr 15, 2002 78.90 79.90 78.70 79.50 15,100 +0.60(+0.76%)
Apr 12, 2002 78.88 78.90 78.20 78.90 27,600 -0.20(-0.25%)
Apr 11, 2002 80.00 80.00 78.50 79.10 32,300 -2.15(-2.65%)
Apr 10, 2002 80.79 81.50 79.63 81.25 29,800 +0.25(+0.31%)
Apr 09, 2002 81.09 82.10 80.80 81.00 14,100 +0.58(+0.72%)
Apr 08, 2002 80.59 81.10 80.12 80.42 22,600 -0.89(-1.09%)
Apr 05, 2002 80.77 82.20 80.77 81.31 25,800 +2.51(+3.19%)
Apr 04, 2002 80.39 80.85 78.56 78.80 26,300 -3.05(-3.73%)
Apr 03, 2002 82.31 82.53 81.45 81.85 82,700 +0.30(+0.37%)
Apr 02, 2002 81.65 82.00 81.10 81.55 81,800 +0.85(+1.05%)
Apr 01, 2002 80.00 81.15 79.87 80.70 12,300 +0.70(+0.88%)
Mar 29, 2002 79.59 80.75 79.59 80.00 166,800 +0.00(+0.00%)
Mar 28, 2002 79.59 80.75 79.59 80.00 166,800 +0.56(+0.70%)
Mar 27, 2002 79.20 79.60 78.35 79.44 32,700 -0.46(-0.58%)
Mar 26, 2002 79.30 80.18 79.10 79.90 200,000 +0.59(+0.74%)
Mar 25, 2002 79.49 80.20 78.20 79.31 54,800 -2.69(-3.28%)
Mar 22, 2002 81.16 82.00 80.40 82.00 77,400 +0.68(+0.84%)
Mar 21, 2002 81.10 81.50 80.30 81.32 32,400 -1.68(-2.02%)
Mar 20, 2002 82.50 83.53 81.85 83.00 27,300 -1.25(-1.48%)
Mar 19, 2002 83.40 84.39 83.30 84.25 32,200 +1.10(+1.32%)
Mar 18, 2002 82.77 83.15 82.20 83.15 52,900 +1.25(+1.53%)
Mar 15, 2002 80.85 82.35 80.65 81.90 50,700 +0.51(+0.63%)
Mar 14, 2002 81.00 81.60 80.98 81.39 18,700 -0.41(-0.50%)
Mar 13, 2002 81.20 82.24 81.00 81.80 28,500 -1.60(-1.92%)
Mar 12, 2002 82.20 83.80 81.72 83.40 37,500 -0.05(-0.06%)
Mar 11, 2002 83.25 84.76 83.10 83.45 27,900 -0.13(-0.16%)
Mar 08, 2002 83.95 83.95 82.70 83.58 46,800 -0.12(-0.14%)
Mar 07, 2002 83.60 84.40 83.30 83.70 80,800 -0.80(-0.95%)
Mar 06, 2002 83.90 84.61 83.00 84.50 23,500 -0.13(-0.15%)
Mar 05, 2002 85.45 85.45 83.60 84.63 27,300 -1.23(-1.43%)
Mar 04, 2002 84.02 86.00 84.02 85.86 32,200 +3.56(+4.33%)
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.