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

Rio Tinto Plc ADR (NY: RIO )

68.24 +0.46 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Dec 31, 2002 8.558 8.558 8.420 8.424 170,887 +0.01(+0.13%)
Dec 30, 2002 8.411 8.458 8.346 8.413 362,546 +0.03(+0.38%)
Dec 27, 2002 8.394 8.431 8.318 8.381 351,216 -0.01(-0.08%)
Dec 26, 2002 8.369 8.468 8.369 8.388 78,362 +0.02(+0.23%)
Dec 24, 2002 8.367 8.410 8.328 8.369 134,066 +0.00(+0.01%)
Dec 23, 2002 8.367 8.442 8.325 8.367 349,328 -0.05(-0.63%)
Dec 20, 2002 8.369 8.458 8.287 8.420 367,267 +0.15(+1.79%)
Dec 19, 2002 8.227 8.331 8.178 8.272 181,273 +0.10(+1.26%)
Dec 18, 2002 8.269 8.285 8.098 8.169 525,881 -0.08(-0.95%)
Dec 17, 2002 8.410 8.470 8.248 8.248 237,921 -0.22(-2.58%)
Dec 16, 2002 8.325 8.563 8.325 8.466 206,764 +0.25(+3.00%)
Dec 13, 2002 8.112 8.336 8.050 8.219 237,921 -0.01(-0.14%)
Dec 12, 2002 8.124 8.302 8.072 8.231 414,473 -0.01(-0.08%)
Dec 11, 2002 8.150 8.304 8.128 8.237 254,915 +0.07(+0.80%)
Dec 10, 2002 8.134 8.198 8.090 8.172 168,999 +0.01(+0.14%)
Dec 09, 2002 8.336 8.336 8.105 8.160 155,781 -0.21(-2.54%)
Dec 06, 2002 8.325 8.405 8.282 8.373 290,792 -0.13(-1.54%)
Dec 05, 2002 8.544 8.579 8.473 8.504 141,619 -0.10(-1.13%)
Dec 04, 2002 8.541 8.602 8.461 8.602 307,786 -0.03(-0.36%)
Dec 03, 2002 8.691 8.704 8.595 8.632 279,462 -0.18(-2.08%)
Dec 02, 2002 8.802 8.913 8.686 8.816 309,675 +0.19(+2.21%)
Nov 29, 2002 8.664 8.771 8.622 8.625 98,189 +0.22(+2.56%)
Nov 27, 2002 8.293 8.420 8.217 8.410 440,909 +0.31(+3.82%)
Nov 26, 2002 8.235 8.236 8.023 8.101 265,300 -0.35(-4.12%)
Nov 25, 2002 8.456 8.496 8.356 8.449 125,569 -0.11(-1.27%)
Nov 22, 2002 8.510 8.571 8.464 8.558 441,853 +0.02(+0.25%)
Nov 21, 2002 8.420 8.549 8.315 8.537 297,401 +0.28(+3.39%)
Nov 20, 2002 8.204 8.273 8.203 8.257 114,239 +0.02(+0.21%)
Nov 19, 2002 8.325 8.330 8.178 8.240 146,340 -0.02(-0.22%)
Nov 18, 2002 8.299 8.357 8.198 8.258 133,122 -0.07(-0.86%)
Nov 15, 2002 8.112 8.330 8.088 8.330 218,094 -0.12(-1.47%)
Nov 14, 2002 8.380 8.454 8.373 8.454 144,452 +0.27(+3.26%)
Nov 13, 2002 8.210 8.315 8.119 8.187 185,049 -0.17(-2.04%)
Nov 12, 2002 8.242 8.452 8.219 8.358 293,624 +0.19(+2.28%)
Nov 11, 2002 8.261 8.261 8.134 8.172 323,837 -0.15(-1.84%)
Nov 08, 2002 8.261 8.384 8.224 8.325 243,585 -0.06(-0.76%)
Nov 07, 2002 8.448 8.508 8.209 8.389 375,764 +0.02(+0.29%)
Nov 06, 2002 8.256 8.365 8.206 8.364 249,250 +0.08(+0.93%)
Nov 05, 2002 8.066 8.367 8.018 8.287 412,585 +0.24(+2.95%)
Nov 04, 2002 7.970 8.145 7.957 8.050 164,278 +0.26(+3.40%)
Nov 01, 2002 7.699 7.854 7.626 7.785 233,200 +0.07(+0.95%)
Oct 31, 2002 7.750 7.896 7.692 7.712 297,401 -0.02(-0.26%)
Oct 30, 2002 7.740 7.811 7.653 7.732 179,385 +0.00(+0.00%)
Oct 29, 2002 7.732 7.776 7.518 7.732 26,152,446 -0.32(-3.95%)
Oct 28, 2002 7.934 8.082 7.864 8.050 313,451 +0.04(+0.53%)
Oct 25, 2002 7.859 8.044 7.840 8.007 285,127 +0.10(+1.20%)
Oct 24, 2002 7.921 7.997 7.818 7.912 236,032 -0.06(-0.81%)
Oct 23, 2002 7.806 8.023 7.790 7.977 439,021 +0.14(+1.78%)
Oct 22, 2002 7.874 7.917 7.785 7.837 297,401 -0.08(-0.95%)
Oct 21, 2002 7.784 8.053 7.653 7.912 230,368 +0.04(+0.57%)
Oct 18, 2002 7.767 7.891 7.746 7.868 81,195 +0.07(+0.95%)
Oct 17, 2002 7.732 7.848 7.697 7.793 248,306 +0.26(+3.50%)
Oct 16, 2002 7.520 7.606 7.504 7.530 164,278 +0.01(+0.08%)
Oct 15, 2002 7.442 7.584 7.420 7.523 213,373 +0.32(+4.46%)
Oct 14, 2002 7.149 7.282 7.148 7.202 234,144 -0.12(-1.65%)
Oct 11, 2002 7.246 7.413 7.221 7.323 314,395 +0.29(+4.10%)
Oct 10, 2002 6.930 7.077 6.906 7.035 273,798 +0.18(+2.56%)
Oct 09, 2002 6.851 6.912 6.810 6.859 379,540 -0.07(-1.05%)
Oct 08, 2002 6.843 6.940 6.779 6.932 448,462 +0.15(+2.27%)
Oct 07, 2002 6.885 6.885 6.779 6.779 182,217 -0.22(-3.19%)
Oct 04, 2002 6.982 7.069 6.927 7.002 366,323 +0.01(+0.18%)
Oct 03, 2002 6.885 7.022 6.859 6.989 699,601 -0.02(-0.32%)
Oct 02, 2002 6.886 7.074 6.879 7.012 428,635 -0.05(-0.71%)
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.