Rio Tinto Plc ADR (NY: RIO )

55.06 -0.12 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.