Rio Tinto Plc ADR (NY: RIO )

52.16 -3.19 (-5.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2002 81.10 82.30 80.98 82.30 17,700 +2.35(+2.94%)
Feb 28, 2002 82.00 82.32 79.94 79.95 27,900 -2.46(-2.99%)
Feb 27, 2002 83.54 83.55 82.19 82.41 28,500 -0.70(-0.84%)
Feb 26, 2002 82.71 84.00 82.30 83.11 33,200 +1.28(+1.56%)
Feb 25, 2002 81.50 82.50 81.50 81.83 16,600 +0.20(+0.25%)
Feb 22, 2002 81.36 82.24 81.01 81.63 21,700 -0.27(-0.33%)
Feb 21, 2002 80.60 82.21 80.55 81.90 31,600 -0.80(-0.97%)
Feb 20, 2002 81.50 82.75 80.20 82.70 27,300 +0.20(+0.24%)
Feb 19, 2002 83.20 83.20 81.50 82.50 27,700 -0.72(-0.87%)
Feb 18, 2002 83.00 83.80 82.73 83.22 25,600 +0.00(+0.00%)
Feb 15, 2002 83.00 83.80 82.73 83.22 25,600 -1.03(-1.22%)
Feb 14, 2002 83.75 84.59 83.53 84.25 30,600 -0.30(-0.35%)
Feb 13, 2002 84.30 84.55 83.79 84.55 17,800 +1.55(+1.87%)
Feb 12, 2002 83.00 83.20 82.62 83.00 31,600 +2.30(+2.85%)
Feb 11, 2002 81.15 81.49 80.65 80.70 126,100 +0.45(+0.56%)
Feb 08, 2002 80.41 80.58 79.10 80.25 25,900 -0.16(-0.20%)
Feb 07, 2002 81.59 81.59 80.30 80.41 19,300 -2.00(-2.43%)
Feb 06, 2002 81.47 83.25 81.30 82.41 45,000 +2.81(+3.53%)
Feb 05, 2002 80.00 80.75 79.45 79.60 33,200 -0.52(-0.65%)
Feb 04, 2002 82.05 82.10 80.10 80.12 36,500 +0.21(+0.26%)
Feb 01, 2002 81.09 81.45 79.78 79.91 45,300 -0.32(-0.40%)
Jan 31, 2002 78.00 80.60 78.00 80.23 27,200 +2.98(+3.86%)
Jan 30, 2002 77.31 77.45 75.85 77.25 40,000 -0.65(-0.83%)
Jan 29, 2002 78.00 78.45 77.00 77.90 13,800 -1.45(-1.83%)
Jan 28, 2002 78.25 79.56 77.50 79.35 50,000 +1.35(+1.73%)
Jan 25, 2002 77.77 78.10 77.17 78.00 50,000 -1.41(-1.78%)
Jan 24, 2002 79.30 80.08 78.89 79.41 123,500 +1.44(+1.85%)
Jan 23, 2002 76.50 78.04 76.25 77.97 19,200 +2.96(+3.95%)
Jan 22, 2002 75.30 76.40 74.90 75.01 26,600 -0.99(-1.30%)
Jan 21, 2002 74.10 76.49 73.90 76.00 110,000 +0.00(+0.00%)
Jan 18, 2002 74.10 76.49 73.90 76.00 8,630,000 +0.30(+0.40%)
Jan 17, 2002 74.90 76.16 73.75 75.70 51,400 +1.80(+2.44%)
Jan 16, 2002 76.05 76.05 73.50 73.90 60,000 -2.91(-3.79%)
Jan 15, 2002 77.73 78.40 76.50 76.81 20,500 -1.09(-1.40%)
Jan 14, 2002 78.24 78.30 76.96 77.90 25,400 -1.60(-2.01%)
Jan 11, 2002 80.31 80.53 79.50 79.50 23,400 +0.11(+0.14%)
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.