Indicators

Rio Tinto Plc ADR (NY: RIO )

69.80 -0.20 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.