Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

68.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.214 7.280 7.010 7.258 309,140 -0.10(-1.42%)
Sep 27, 2002 7.446 7.553 7.339 7.363 179,500 -0.06(-0.82%)
Sep 26, 2002 7.278 7.473 7.217 7.424 497,707 +0.36(+5.07%)
Sep 25, 2002 7.068 7.137 7.017 7.065 225,735 +0.18(+2.56%)
Sep 24, 2002 6.915 7.039 6.842 6.889 432,433 -0.39(-5.34%)
Sep 23, 2002 7.301 7.308 7.214 7.277 334,524 -0.14(-1.89%)
Sep 20, 2002 7.390 7.440 7.302 7.417 681,740 +0.14(+1.88%)
Sep 19, 2002 7.279 7.368 7.238 7.280 366,254 -0.23(-3.13%)
Sep 18, 2002 7.378 7.528 7.347 7.515 258,372 -0.12(-1.63%)
Sep 17, 2002 7.743 7.796 7.584 7.640 123,293 +0.00(+0.06%)
Sep 16, 2002 7.627 7.666 7.556 7.635 196,725 -0.05(-0.62%)
Sep 13, 2002 7.587 7.739 7.568 7.683 607,402 -0.01(-0.14%)
Sep 12, 2002 7.694 7.778 7.644 7.694 183,127 -0.16(-2.05%)
Sep 11, 2002 7.970 8.025 7.848 7.855 68,899 -0.04(-0.54%)
Sep 10, 2002 7.695 7.924 7.695 7.898 248,400 +0.31(+4.15%)
Sep 09, 2002 7.542 7.592 7.390 7.584 120,573 +0.09(+1.27%)
Sep 06, 2002 7.396 7.523 7.357 7.489 135,078 +0.11(+1.45%)
Sep 05, 2002 7.291 7.407 7.286 7.382 207,604 -0.09(-1.23%)
Sep 04, 2002 7.354 7.545 7.354 7.473 233,895 -0.15(-1.95%)
Sep 03, 2002 7.654 7.654 7.446 7.622 183,127 -0.23(-2.95%)
Aug 30, 2002 7.803 7.905 7.777 7.854 289,195 +0.00(+0.00%)
Aug 29, 2002 7.721 7.909 7.720 7.854 169,528 -0.15(-1.86%)
Aug 28, 2002 8.040 8.085 7.878 8.003 16,590,234 -0.22(-2.62%)
Aug 27, 2002 8.158 8.271 8.052 8.218 261,998 +0.36(+4.56%)
Aug 26, 2002 7.859 8.005 7.859 7.859 9,065,701 -0.04(-0.45%)
Aug 23, 2002 7.914 7.922 7.760 7.895 143,238 -0.10(-1.26%)
Aug 22, 2002 7.943 8.061 7.876 7.995 252,933 +0.10(+1.21%)
Aug 21, 2002 7.949 7.997 7.887 7.899 86,124 +0.18(+2.30%)
Aug 20, 2002 7.788 7.804 7.633 7.721 253,839 +0.33(+4.46%)
Aug 16, 2002 7.484 7.537 7.390 7.392 234,801 -0.09(-1.24%)
Aug 15, 2002 7.336 7.517 7.336 7.484 261,998 +0.17(+2.34%)
Aug 14, 2002 7.161 7.368 7.106 7.313 178,594 -0.02(-0.23%)
Aug 13, 2002 7.269 7.448 7.258 7.330 142,331 -0.17(-2.28%)
Aug 12, 2002 7.315 7.517 7.315 7.501 4,532,850 +0.38(+5.26%)
Aug 07, 2002 7.054 7.164 6.891 7.126 216,670 +0.08(+1.17%)
Aug 06, 2002 6.750 7.093 6.750 7.043 297,355 +0.20(+2.98%)
Aug 05, 2002 6.926 6.992 6.740 6.839 252,026 -0.34(-4.76%)
Aug 02, 2002 7.281 7.330 7.181 7.181 200,352 -0.07(-0.99%)
Aug 01, 2002 7.468 7.479 7.253 7.253 438,779 -0.62(-7.86%)
Jul 31, 2002 7.633 7.881 7.564 7.871 535,782 +0.14(+1.87%)
Jul 30, 2002 7.714 7.770 7.629 7.727 114,227 +0.00(+0.00%)
Jul 29, 2002 7.534 7.727 7.528 7.727 112,414 +0.50(+6.85%)
Jul 26, 2002 7.419 7.475 7.078 7.232 466,883 -0.22(-2.89%)
Jul 25, 2002 7.335 7.473 7.322 7.447 387,105 -0.09(-1.19%)
Jul 24, 2002 7.131 8.713 7.060 7.536 652,730 +0.19(+2.58%)
Jul 23, 2002 7.426 7.541 7.330 7.346 478,669 -0.21(-2.79%)
Jul 22, 2002 7.925 7.983 7.557 7.557 674,488 -0.40(-4.98%)
Jul 19, 2002 8.127 8.174 7.914 7.953 191,286 -0.09(-1.08%)
Jul 17, 2002 7.878 8.047 7.878 8.040 259,279 +0.08(+1.03%)
Jul 12, 2002 8.117 8.117 7.887 7.959 212,137 -0.20(-2.50%)
Jul 11, 2002 8.052 8.163 8.010 8.163 173,154 -0.14(-1.74%)
Jul 10, 2002 8.466 8.466 8.289 8.307 147,770 -0.21(-2.51%)
Jul 09, 2002 8.528 8.528 8.521 8.521 246,587 -0.01(-0.08%)
Jul 08, 2002 8.499 8.528 8.499 8.528 267,438 +0.03(+0.34%)
Jul 05, 2002 8.341 8.508 8.341 8.499 208,511 +0.53(+6.66%)
Jul 04, 2002 8.077 8.107 7.870 7.968 368,067 +0.00(+0.00%)
Jul 03, 2002 8.077 8.107 7.870 7.968 368,067 -0.08(-0.99%)
Jul 02, 2002 8.248 8.350 8.008 8.048 426,994 -0.10(-1.21%)
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.