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 (%)
Sep 30, 2002 65.40 66.00 63.55 65.80 34,100 -0.95(-1.42%)
Sep 27, 2002 67.50 68.47 66.53 66.75 19,800 -0.55(-0.82%)
Sep 26, 2002 65.98 67.75 65.43 67.30 54,900 +3.25(+5.07%)
Sep 25, 2002 64.08 64.70 63.61 64.05 24,900 +1.60(+2.56%)
Sep 24, 2002 62.69 63.81 62.03 62.45 47,700 -3.52(-5.34%)
Sep 23, 2002 66.19 66.25 65.40 65.97 36,900 -1.27(-1.89%)
Sep 20, 2002 67.00 67.45 66.20 67.24 75,200 +1.24(+1.88%)
Sep 19, 2002 65.99 66.80 65.62 66.00 40,400 -2.13(-3.13%)
Sep 18, 2002 66.89 68.25 66.61 68.13 28,500 -1.13(-1.63%)
Sep 17, 2002 70.20 70.68 68.75 69.26 13,600 +0.04(+0.06%)
Sep 16, 2002 69.14 69.50 68.50 69.22 21,700 -0.43(-0.62%)
Sep 13, 2002 68.78 70.16 68.61 69.65 67,000 -0.10(-0.14%)
Sep 12, 2002 69.75 70.51 69.30 69.75 20,200 -1.46(-2.05%)
Sep 11, 2002 72.25 72.75 71.15 71.21 7,600 -0.39(-0.54%)
Sep 10, 2002 69.76 71.84 69.76 71.60 27,400 +2.85(+4.15%)
Sep 09, 2002 68.37 68.83 67.00 68.75 13,300 +0.86(+1.27%)
Sep 06, 2002 67.05 68.20 66.70 67.89 14,900 +0.97(+1.45%)
Sep 05, 2002 66.10 67.15 66.05 66.92 22,900 -0.83(-1.23%)
Sep 04, 2002 66.67 68.40 66.67 67.75 25,800 -1.35(-1.95%)
Sep 03, 2002 69.39 69.39 67.50 69.10 20,200 -2.10(-2.95%)
Aug 30, 2002 70.74 71.66 70.50 71.20 31,900 +0.00(+0.00%)
Aug 29, 2002 70.00 71.70 69.99 71.20 18,700 -1.35(-1.86%)
Aug 28, 2002 72.89 73.30 71.42 72.55 1,830,000 -1.95(-2.62%)
Aug 27, 2002 73.96 74.98 73.00 74.50 28,900 +3.25(+4.56%)
Aug 26, 2002 71.25 72.57 71.25 71.25 1,000,000 -0.32(-0.45%)
Aug 23, 2002 71.75 71.82 70.35 71.57 15,800 -0.91(-1.26%)
Aug 22, 2002 72.01 73.08 71.40 72.48 27,900 +0.87(+1.21%)
Aug 21, 2002 72.06 72.50 71.50 71.61 9,500 +1.61(+2.30%)
Aug 20, 2002 70.60 70.75 69.20 70.00 28,000 +2.99(+4.46%)
Aug 16, 2002 67.85 68.33 67.00 67.01 25,900 -0.84(-1.24%)
Aug 15, 2002 66.51 68.15 66.51 67.85 28,900 +1.55(+2.34%)
Aug 14, 2002 64.92 66.80 64.42 66.30 19,700 -0.15(-0.23%)
Aug 13, 2002 65.90 67.52 65.80 66.45 15,700 -1.55(-2.28%)
Aug 12, 2002 66.32 68.15 66.32 68.00 500,000 +3.40(+5.26%)
Aug 07, 2002 63.95 64.95 62.47 64.60 23,900 +0.75(+1.17%)
Aug 06, 2002 61.19 64.30 61.19 63.85 32,800 +1.85(+2.98%)
Aug 05, 2002 62.79 63.39 61.10 62.00 27,800 -3.10(-4.76%)
Aug 02, 2002 66.01 66.45 65.10 65.10 22,100 -0.65(-0.99%)
Aug 01, 2002 67.70 67.80 65.75 65.75 48,400 -5.61(-7.86%)
Jul 31, 2002 69.20 71.45 68.57 71.36 59,100 +1.31(+1.87%)
Jul 30, 2002 69.93 70.44 69.16 70.05 12,600 +0.00(+0.00%)
Jul 29, 2002 68.30 70.05 68.25 70.05 12,400 +4.49(+6.85%)
Jul 26, 2002 67.26 67.77 64.17 65.56 51,500 -1.95(-2.89%)
Jul 25, 2002 66.50 67.75 66.38 67.51 42,700 -0.81(-1.19%)
Jul 24, 2002 64.65 78.99 64.00 68.32 72,000 +1.72(+2.58%)
Jul 23, 2002 67.32 68.36 66.45 66.60 52,800 -1.91(-2.79%)
Jul 22, 2002 71.85 72.37 68.51 68.51 74,400 -3.59(-4.98%)
Jul 19, 2002 73.68 74.10 71.75 72.10 21,100 -0.79(-1.08%)
Jul 17, 2002 71.42 72.95 71.42 72.89 28,600 +0.74(+1.03%)
Jul 12, 2002 73.59 73.59 71.50 72.15 23,400 -1.85(-2.50%)
Jul 11, 2002 73.00 74.00 72.62 74.00 19,100 -1.31(-1.74%)
Jul 10, 2002 76.75 76.75 75.15 75.31 16,300 -1.94(-2.51%)
Jul 09, 2002 77.31 77.31 77.25 77.25 27,200 -0.06(-0.08%)
Jul 08, 2002 77.05 77.31 77.05 77.31 29,500 +0.26(+0.34%)
Jul 05, 2002 75.62 77.13 75.62 77.05 23,000 +4.81(+6.66%)
Jul 04, 2002 73.22 73.50 71.35 72.24 40,600 +0.00(+0.00%)
Jul 03, 2002 73.22 73.50 71.35 72.24 40,600 -0.72(-0.99%)
Jul 02, 2002 74.77 75.70 72.60 72.96 47,100 -0.89(-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.