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 (%)
Sep 30, 2002 6.927 6.991 6.731 6.969 321,948 -0.10(-1.42%)
Sep 27, 2002 7.149 7.252 7.047 7.070 186,938 -0.06(-0.82%)
Sep 26, 2002 6.988 7.176 6.930 7.128 518,328 +0.34(+5.07%)
Sep 25, 2002 6.787 6.853 6.737 6.784 235,088 +0.17(+2.56%)
Sep 24, 2002 6.640 6.759 6.570 6.615 450,350 -0.37(-5.34%)
Sep 23, 2002 7.011 7.017 6.927 6.987 348,384 -0.13(-1.89%)
Sep 20, 2002 7.096 7.144 7.012 7.122 709,986 +0.13(+1.88%)
Sep 19, 2002 6.989 7.075 6.950 6.991 381,429 -0.23(-3.13%)
Sep 18, 2002 7.085 7.229 7.055 7.216 269,077 -0.12(-1.63%)
Sep 17, 2002 7.435 7.486 7.282 7.336 128,401 +0.00(+0.06%)
Sep 16, 2002 7.323 7.361 7.255 7.332 204,876 -0.05(-0.62%)
Sep 13, 2002 7.285 7.431 7.267 7.377 632,568 -0.01(-0.14%)
Sep 12, 2002 7.388 7.468 7.340 7.388 190,714 -0.15(-2.05%)
Sep 11, 2002 7.653 7.705 7.536 7.542 71,754 -0.04(-0.54%)
Sep 10, 2002 7.389 7.609 7.389 7.584 258,692 +0.30(+4.15%)
Sep 09, 2002 7.242 7.290 7.096 7.282 125,569 +0.09(+1.27%)
Sep 06, 2002 7.102 7.224 7.065 7.191 140,675 +0.10(+1.45%)
Sep 05, 2002 7.001 7.112 6.996 7.088 216,206 -0.09(-1.23%)
Sep 04, 2002 7.062 7.245 7.062 7.176 243,585 -0.14(-1.95%)
Sep 03, 2002 7.350 7.350 7.149 7.319 190,714 -0.22(-2.95%)
Aug 30, 2002 7.493 7.590 7.467 7.541 301,177 +0.00(+0.00%)
Aug 29, 2002 7.414 7.594 7.413 7.541 176,552 -0.14(-1.86%)
Aug 28, 2002 7.720 7.764 7.565 7.684 17,277,608 -0.21(-2.62%)
Aug 27, 2002 7.834 7.942 7.732 7.891 272,854 +0.34(+4.56%)
Aug 26, 2002 7.547 7.686 7.547 7.547 9,441,316 -0.03(-0.45%)
Aug 23, 2002 7.600 7.607 7.451 7.581 149,172 -0.10(-1.26%)
Aug 22, 2002 7.627 7.740 7.563 7.677 263,412 +0.09(+1.21%)
Aug 21, 2002 7.632 7.679 7.573 7.585 89,692 +0.17(+2.30%)
Aug 20, 2002 7.478 7.494 7.329 7.414 264,356 +0.32(+4.46%)
Aug 16, 2002 7.186 7.237 7.096 7.098 244,530 -0.09(-1.24%)
Aug 15, 2002 7.045 7.218 7.045 7.186 272,854 +0.16(+2.34%)
Aug 14, 2002 6.876 7.075 6.823 7.022 185,993 -0.02(-0.23%)
Aug 13, 2002 6.980 7.152 6.969 7.038 148,228 -0.16(-2.28%)
Aug 12, 2002 7.024 7.218 7.024 7.202 4,720,658 +0.36(+5.26%)
Aug 07, 2002 6.773 6.879 6.617 6.842 225,647 +0.08(+1.17%)
Aug 06, 2002 6.481 6.810 6.481 6.763 309,675 +0.20(+2.98%)
Aug 05, 2002 6.651 6.714 6.472 6.567 262,468 -0.33(-4.76%)
Aug 02, 2002 6.992 7.038 6.895 6.895 208,653 -0.07(-0.99%)
Aug 01, 2002 7.171 7.181 6.964 6.964 456,959 -0.59(-7.86%)
Jul 31, 2002 7.329 7.568 7.263 7.558 557,981 +0.14(+1.87%)
Jul 30, 2002 7.407 7.461 7.325 7.420 118,960 +0.00(+0.00%)
Jul 29, 2002 7.234 7.420 7.229 7.420 117,072 +0.48(+6.85%)
Jul 26, 2002 7.124 7.178 6.797 6.944 486,227 -0.21(-2.89%)
Jul 25, 2002 7.044 7.176 7.031 7.150 403,144 -0.09(-1.19%)
Jul 24, 2002 6.848 8.366 6.779 7.236 679,774 +0.18(+2.58%)
Jul 23, 2002 7.130 7.241 7.038 7.054 498,501 -0.20(-2.79%)
Jul 22, 2002 7.610 7.665 7.256 7.256 702,433 -0.38(-4.98%)
Jul 19, 2002 7.804 7.848 7.600 7.637 199,211 -0.08(-1.08%)
Jul 17, 2002 7.565 7.727 7.565 7.720 270,021 +0.08(+1.03%)
Jul 12, 2002 7.794 7.794 7.573 7.642 220,926 -0.20(-2.50%)
Jul 11, 2002 7.732 7.838 7.692 7.838 180,329 -0.14(-1.74%)
Jul 10, 2002 8.129 8.129 7.960 7.977 153,893 -0.21(-2.51%)
Jul 09, 2002 8.188 8.188 8.182 8.182 256,803 -0.01(-0.08%)
Jul 08, 2002 8.161 8.188 8.161 8.188 278,518 +0.03(+0.34%)
Jul 05, 2002 8.009 8.169 8.009 8.161 217,150 +0.51(+6.66%)
Jul 04, 2002 7.755 7.785 7.557 7.651 383,317 +0.00(+0.00%)
Jul 03, 2002 7.755 7.785 7.557 7.651 383,317 -0.08(-0.99%)
Jul 02, 2002 7.919 8.018 7.690 7.728 444,685 -0.09(-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.