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 (%)
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%)
Jul 01, 2002 7.880 7.969 7.811 7.822 365,378 -0.02(-0.20%)
Jun 28, 2002 7.812 7.901 7.805 7.838 669,389 +0.21(+2.79%)
Jun 27, 2002 7.854 7.854 7.625 7.625 536,266 -0.23(-2.97%)
Jun 26, 2002 7.880 7.880 7.790 7.858 226,591 -0.00(-0.01%)
Jun 25, 2002 7.927 7.931 7.859 7.859 346,496 -0.09(-1.15%)
Jun 21, 2002 7.858 7.965 7.817 7.950 84,971 +0.02(+0.24%)
Jun 20, 2002 7.977 7.997 7.909 7.931 184,105 +0.04(+0.51%)
Jun 19, 2002 7.996 8.103 7.891 7.891 685,439 -0.23(-2.87%)
Jun 18, 2002 7.986 8.182 7.986 8.124 251,139 +0.03(+0.39%)
Jun 17, 2002 7.997 8.113 7.985 8.092 301,177 -0.11(-1.34%)
Jun 14, 2002 8.070 8.202 7.917 8.202 401,255 -0.22(-2.59%)
Jun 12, 2002 8.367 8.420 8.299 8.420 374,820 +0.04(+0.47%)
Jun 11, 2002 8.396 8.431 8.336 8.381 555,149 +0.14(+1.71%)
Jun 10, 2002 8.274 8.288 8.209 8.240 290,792 +0.11(+1.37%)
Jun 07, 2002 8.209 8.219 8.124 8.129 224,703 -0.06(-0.69%)
Jun 06, 2002 8.262 8.320 8.185 8.185 1,013,053 +0.04(+0.55%)
Jun 05, 2002 8.119 8.156 8.108 8.141 323,837 -0.04(-0.45%)
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.