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

Rio Tinto Plc ADR (NY: RIO )

65.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 28, 2002 7.271 7.354 7.265 7.295 719,189 +0.20(+2.79%)
Jun 27, 2002 7.310 7.310 7.097 7.097 576,162 -0.22(-2.97%)
Jun 26, 2002 7.335 7.335 7.251 7.314 243,449 -0.00(-0.01%)
Jun 25, 2002 7.378 7.382 7.315 7.315 372,274 -0.08(-1.15%)
Jun 21, 2002 7.314 7.413 7.275 7.400 91,293 +0.02(+0.24%)
Jun 20, 2002 7.424 7.443 7.361 7.382 197,802 +0.04(+0.51%)
Jun 19, 2002 7.442 7.542 7.344 7.344 736,433 -0.22(-2.87%)
Jun 18, 2002 7.433 7.616 7.433 7.561 269,822 +0.03(+0.39%)
Jun 17, 2002 7.443 7.551 7.432 7.532 323,584 -0.10(-1.34%)
Jun 14, 2002 7.511 7.634 7.369 7.634 431,107 -0.20(-2.59%)
Jun 12, 2002 7.788 7.837 7.724 7.837 402,705 +0.04(+0.47%)
Jun 11, 2002 7.815 7.847 7.758 7.801 596,450 +0.13(+1.71%)
Jun 10, 2002 7.701 7.714 7.640 7.670 312,426 +0.10(+1.37%)
Jun 07, 2002 7.640 7.650 7.561 7.566 241,420 -0.05(-0.69%)
Jun 06, 2002 7.689 7.744 7.619 7.619 1,088,420 +0.04(+0.55%)
Jun 05, 2002 7.556 7.591 7.547 7.577 347,929 -0.03(-0.45%)
May 31, 2002 7.616 7.663 7.591 7.612 516,314 -0.13(-1.64%)
May 28, 2002 7.768 7.768 7.677 7.739 22,620,472 -0.05(-0.68%)
May 27, 2002 7.788 7.823 7.768 7.792 310,397 +0.00(+0.00%)
May 24, 2002 7.788 7.823 7.768 7.792 310,397 +0.04(+0.56%)
May 23, 2002 7.768 7.768 7.704 7.749 345,900 -0.12(-1.50%)
May 22, 2002 7.813 7.877 7.788 7.867 412,848 +0.00(+0.06%)
May 21, 2002 7.837 7.901 7.802 7.862 389,518 -0.10(-1.24%)
May 20, 2002 7.985 8.010 7.903 7.961 733,390 +0.14(+1.82%)
May 17, 2002 8.036 8.036 7.810 7.819 166,356 -0.09(-1.11%)
May 16, 2002 7.898 7.951 7.857 7.906 102,451 +0.01(+0.10%)
May 15, 2002 7.873 7.968 7.873 7.898 200,845 +0.11(+1.42%)
May 14, 2002 7.693 7.798 7.680 7.788 201,859 +0.03(+0.41%)
May 13, 2002 7.737 7.783 7.690 7.757 115,638 +0.12(+1.52%)
May 10, 2002 7.715 7.758 7.611 7.640 482,840 -0.07(-0.90%)
May 09, 2002 7.787 7.794 7.704 7.709 382,417 +0.01(+0.09%)
May 08, 2002 7.749 7.807 7.646 7.702 440,237 +0.27(+3.62%)
May 07, 2002 7.374 7.477 7.330 7.433 250,549 +0.02(+0.32%)
May 06, 2002 7.481 7.512 7.410 7.410 99,408 -0.07(-0.95%)
May 03, 2002 7.389 7.487 7.354 7.481 391,547 +0.19(+2.54%)
May 02, 2002 7.285 7.351 7.159 7.295 756,720 -0.09(-1.20%)
May 01, 2002 7.326 7.395 7.305 7.384 105,494 -0.07(-0.99%)
Apr 30, 2002 7.478 7.478 7.413 7.458 89,264 +0.01(+0.20%)
Apr 29, 2002 7.524 7.564 7.429 7.443 565,004 +0.03(+0.35%)
Apr 26, 2002 7.389 7.417 7.295 7.417 761,792 -0.05(-0.63%)
Apr 25, 2002 7.433 7.478 7.331 7.465 362,130 +0.01(+0.09%)
Apr 24, 2002 7.482 7.591 7.427 7.458 258,664 -0.13(-1.75%)
Apr 23, 2002 7.586 7.607 7.542 7.591 270,837 -0.18(-2.28%)
Apr 22, 2002 7.777 7.847 7.741 7.768 169,399 -0.05(-0.69%)
Apr 19, 2002 7.788 7.847 7.729 7.823 209,974 +0.06(+0.76%)
Apr 18, 2002 7.867 7.892 7.734 7.763 101,437 -0.11(-1.35%)
Apr 17, 2002 7.866 7.876 7.789 7.870 329,670 -0.06(-0.71%)
Apr 16, 2002 7.815 7.930 7.783 7.926 413,863 +0.09(+1.13%)
Apr 15, 2002 7.778 7.877 7.758 7.837 153,170 +0.06(+0.76%)
Apr 12, 2002 7.776 7.778 7.709 7.778 279,966 -0.02(-0.25%)
Apr 11, 2002 7.887 7.887 7.739 7.798 327,641 -0.21(-2.65%)
Apr 10, 2002 7.965 8.035 7.850 8.010 302,282 +0.02(+0.31%)
Apr 09, 2002 7.994 8.094 7.966 7.985 143,026 +0.06(+0.72%)
Apr 08, 2002 7.945 7.995 7.898 7.928 229,247 -0.09(-1.09%)
Apr 05, 2002 7.963 8.104 7.963 8.016 261,707 +0.25(+3.19%)
Apr 04, 2002 7.925 7.970 7.745 7.768 266,779 -0.30(-3.73%)
Apr 03, 2002 8.114 8.136 8.030 8.069 838,884 +0.03(+0.37%)
Apr 02, 2002 8.049 8.084 7.995 8.039 829,755 +0.08(+1.05%)
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.