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 (%)
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%)
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%)
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.