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

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
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 (%)
May 31, 2002 8.182 8.233 8.156 8.178 480,562 -0.14(-1.64%)
May 28, 2002 8.346 8.346 8.248 8.315 21,054,134 -0.06(-0.68%)
May 27, 2002 8.367 8.405 8.346 8.372 288,904 +0.00(+0.00%)
May 24, 2002 8.367 8.405 8.346 8.372 288,904 +0.05(+0.56%)
May 23, 2002 8.346 8.346 8.277 8.325 321,948 -0.13(-1.50%)
May 22, 2002 8.394 8.463 8.367 8.452 384,261 +0.01(+0.06%)
May 21, 2002 8.420 8.489 8.382 8.447 362,546 -0.11(-1.24%)
May 20, 2002 8.579 8.606 8.491 8.553 682,607 +0.15(+1.82%)
May 17, 2002 8.633 8.633 8.391 8.400 154,837 -0.09(-1.11%)
May 16, 2002 8.486 8.542 8.442 8.495 95,357 +0.01(+0.10%)
May 15, 2002 8.459 8.560 8.459 8.486 186,938 +0.12(+1.42%)
May 14, 2002 8.266 8.378 8.251 8.367 187,882 +0.03(+0.41%)
May 13, 2002 8.312 8.362 8.263 8.334 107,631 +0.12(+1.52%)
May 10, 2002 8.289 8.336 8.177 8.209 449,406 -0.07(-0.90%)
May 09, 2002 8.366 8.374 8.277 8.283 355,937 +0.01(+0.09%)
May 08, 2002 8.325 8.388 8.215 8.275 409,753 +0.29(+3.62%)
May 07, 2002 7.923 8.033 7.875 7.986 233,200 +0.03(+0.32%)
May 06, 2002 8.038 8.071 7.961 7.961 92,524 -0.08(-0.95%)
May 03, 2002 7.939 8.044 7.901 8.037 364,434 +0.20(+2.54%)
May 02, 2002 7.827 7.898 7.692 7.838 704,322 -0.10(-1.20%)
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.