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

Rio Tinto Plc ADR (NY: RIO )

71.23 +0.48 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 29, 2002 7.846 7.961 7.846 7.887 1,691,970 +0.00(+0.00%)
Mar 28, 2002 7.846 7.961 7.846 7.887 1,691,970 +0.06(+0.70%)
Mar 27, 2002 7.808 7.847 7.724 7.831 331,699 -0.05(-0.58%)
Mar 26, 2002 7.818 7.904 7.798 7.877 2,028,741 +0.06(+0.74%)
Mar 25, 2002 7.836 7.906 7.709 7.819 555,875 -0.27(-3.28%)
Mar 22, 2002 8.001 8.084 7.926 8.084 785,123 +0.07(+0.84%)
Mar 21, 2002 7.995 8.035 7.916 8.017 328,656 -0.17(-2.02%)
Mar 20, 2002 8.133 8.235 8.069 8.182 276,923 -0.12(-1.48%)
Mar 19, 2002 8.222 8.319 8.212 8.306 326,627 +0.11(+1.32%)
Mar 18, 2002 8.160 8.197 8.104 8.197 536,602 +0.12(+1.53%)
Mar 15, 2002 7.970 8.118 7.951 8.074 514,286 +0.05(+0.63%)
Mar 14, 2002 7.985 8.044 7.983 8.024 189,687 -0.04(-0.50%)
Mar 13, 2002 8.005 8.107 7.985 8.064 289,095 -0.16(-1.92%)
Mar 12, 2002 8.104 8.261 8.056 8.222 380,389 -0.00(-0.06%)
Mar 11, 2002 8.207 8.356 8.192 8.227 283,009 -0.01(-0.16%)
Mar 08, 2002 8.276 8.276 8.153 8.240 474,725 -0.01(-0.14%)
Mar 07, 2002 8.242 8.320 8.212 8.251 819,611 -0.08(-0.95%)
Mar 06, 2002 8.271 8.341 8.182 8.330 238,377 -0.01(-0.15%)
Mar 05, 2002 8.424 8.424 8.242 8.343 276,923 -0.12(-1.43%)
Mar 04, 2002 8.283 8.478 8.283 8.464 326,627 +0.35(+4.33%)
Mar 01, 2002 7.995 8.113 7.983 8.113 179,543 +0.23(+2.94%)
Feb 28, 2002 8.084 8.115 7.881 7.882 283,009 -0.24(-2.99%)
Feb 27, 2002 8.236 8.237 8.103 8.124 289,095 -0.07(-0.84%)
Feb 26, 2002 8.154 8.281 8.113 8.193 336,771 +0.13(+1.56%)
Feb 25, 2002 8.035 8.133 8.035 8.067 168,385 +0.02(+0.25%)
Feb 22, 2002 8.021 8.107 7.986 8.047 220,118 -0.03(-0.33%)
Feb 21, 2002 7.946 8.105 7.941 8.074 320,541 -0.08(-0.97%)
Feb 20, 2002 8.035 8.158 7.906 8.153 276,923 +0.02(+0.24%)
Feb 19, 2002 8.202 8.202 8.035 8.133 280,980 -0.07(-0.87%)
Feb 18, 2002 8.182 8.261 8.156 8.204 259,678 +0.00(+0.00%)
Feb 15, 2002 8.182 8.261 8.156 8.204 259,678 -0.10(-1.22%)
Feb 14, 2002 8.256 8.339 8.235 8.306 310,397 -0.03(-0.35%)
Feb 13, 2002 8.311 8.335 8.260 8.335 180,558 +0.15(+1.87%)
Feb 12, 2002 8.182 8.202 8.145 8.182 320,541 +0.23(+2.85%)
Feb 11, 2002 8.000 8.034 7.951 7.956 1,279,121 +0.04(+0.56%)
Feb 08, 2002 7.927 7.944 7.798 7.911 262,722 -0.02(-0.20%)
Feb 07, 2002 8.043 8.043 7.916 7.927 195,773 -0.20(-2.43%)
Feb 06, 2002 8.032 8.207 8.015 8.124 456,466 +0.28(+3.53%)
Feb 05, 2002 7.887 7.961 7.832 7.847 336,771 -0.05(-0.65%)
Feb 04, 2002 8.089 8.094 7.897 7.898 370,245 +0.02(+0.26%)
Feb 01, 2002 7.994 8.030 7.865 7.878 459,510 -0.03(-0.40%)
Jan 31, 2002 7.689 7.946 7.689 7.909 275,908 +0.29(+3.86%)
Jan 30, 2002 7.621 7.635 7.478 7.616 405,748 -0.06(-0.83%)
Jan 29, 2002 7.689 7.734 7.591 7.680 139,983 -0.14(-1.83%)
Jan 28, 2002 7.714 7.843 7.640 7.823 507,185 +0.13(+1.73%)
Jan 25, 2002 7.667 7.699 7.608 7.689 507,185 -0.14(-1.78%)
Jan 24, 2002 7.818 7.895 7.777 7.829 1,252,748 +0.14(+1.85%)
Jan 23, 2002 7.542 7.693 7.517 7.687 194,759 +0.29(+3.95%)
Jan 22, 2002 7.423 7.532 7.384 7.395 269,822 -0.10(-1.30%)
Jan 21, 2002 7.305 7.541 7.285 7.492 1,115,808 +0.00(+0.00%)
Jan 18, 2002 7.305 7.541 7.285 7.492 87,540,208 +0.03(+0.40%)
Jan 17, 2002 7.384 7.508 7.271 7.463 521,386 +0.18(+2.44%)
Jan 16, 2002 7.497 7.497 7.246 7.285 608,622 -0.29(-3.79%)
Jan 15, 2002 7.663 7.729 7.542 7.572 207,946 -0.11(-1.40%)
Jan 14, 2002 7.713 7.719 7.587 7.680 257,650 -0.16(-2.01%)
Jan 11, 2002 7.917 7.939 7.837 7.837 237,362 +0.01(+0.14%)
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.