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

Rio Tinto Plc ADR (NY: RIO )

66.97 +0.29 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 29, 2002 8.430 8.553 8.430 8.473 1,574,811 +0.00(+0.00%)
Mar 28, 2002 8.430 8.553 8.430 8.473 1,574,811 +0.06(+0.71%)
Mar 27, 2002 8.389 8.431 8.299 8.414 308,731 -0.05(-0.58%)
Mar 26, 2002 8.399 8.492 8.378 8.463 1,888,263 +0.06(+0.74%)
Mar 25, 2002 8.419 8.495 8.283 8.400 517,384 -0.28(-3.28%)
Mar 22, 2002 8.596 8.685 8.516 8.685 730,757 +0.07(+0.84%)
Mar 21, 2002 8.590 8.632 8.505 8.613 305,898 -0.18(-2.02%)
Mar 20, 2002 8.738 8.847 8.669 8.791 257,747 -0.13(-1.48%)
Mar 19, 2002 8.834 8.938 8.823 8.924 304,010 +0.12(+1.32%)
Mar 18, 2002 8.767 8.807 8.706 8.807 499,445 +0.13(+1.53%)
Mar 15, 2002 8.563 8.722 8.542 8.675 478,674 +0.05(+0.63%)
Mar 14, 2002 8.579 8.643 8.577 8.621 176,552 -0.04(-0.50%)
Mar 13, 2002 8.601 8.711 8.579 8.664 269,077 -0.17(-1.92%)
Mar 12, 2002 8.706 8.876 8.656 8.834 354,049 -0.01(-0.06%)
Mar 11, 2002 8.818 8.978 8.802 8.839 263,412 -0.01(-0.16%)
Mar 08, 2002 8.892 8.892 8.759 8.853 441,853 -0.01(-0.14%)
Mar 07, 2002 8.855 8.939 8.823 8.865 762,858 -0.08(-0.95%)
Mar 06, 2002 8.886 8.962 8.791 8.950 221,870 -0.01(-0.15%)
Mar 05, 2002 9.051 9.051 8.855 8.964 257,747 -0.13(-1.43%)
Mar 04, 2002 8.899 9.109 8.899 9.094 304,010 +0.38(+4.33%)
Mar 01, 2002 8.590 8.717 8.577 8.717 167,111 +0.25(+2.94%)
Feb 28, 2002 8.685 8.719 8.467 8.468 263,412 -0.26(-2.99%)
Feb 27, 2002 8.848 8.849 8.705 8.729 269,077 -0.07(-0.84%)
Feb 26, 2002 8.760 8.897 8.717 8.803 313,451 +0.14(+1.56%)
Feb 25, 2002 8.632 8.738 8.632 8.667 156,725 +0.02(+0.24%)
Feb 22, 2002 8.617 8.711 8.580 8.646 204,876 -0.03(-0.33%)
Feb 21, 2002 8.537 8.707 8.532 8.675 298,345 -0.08(-0.97%)
Feb 20, 2002 8.632 8.765 8.495 8.759 257,747 +0.02(+0.24%)
Feb 19, 2002 8.812 8.812 8.632 8.738 261,524 -0.08(-0.87%)
Feb 18, 2002 8.791 8.876 8.763 8.814 241,697 +0.00(+0.00%)
Feb 15, 2002 8.791 8.876 8.763 8.814 241,697 -0.11(-1.22%)
Feb 14, 2002 8.871 8.960 8.847 8.924 288,904 -0.03(-0.35%)
Feb 13, 2002 8.929 8.955 8.875 8.955 168,055 +0.16(+1.87%)
Feb 12, 2002 8.791 8.812 8.751 8.791 298,345 +0.24(+2.85%)
Feb 11, 2002 8.595 8.631 8.542 8.548 1,190,549 +0.05(+0.56%)
Feb 08, 2002 8.517 8.535 8.378 8.500 244,530 -0.02(-0.20%)
Feb 07, 2002 8.642 8.642 8.505 8.517 182,217 -0.21(-2.43%)
Feb 06, 2002 8.629 8.818 8.611 8.729 424,859 +0.30(+3.53%)
Feb 05, 2002 8.473 8.553 8.415 8.431 313,451 -0.06(-0.65%)
Feb 04, 2002 8.691 8.696 8.484 8.486 344,608 +0.02(+0.26%)
Feb 01, 2002 8.589 8.627 8.450 8.464 427,691 -0.03(-0.40%)
Jan 31, 2002 8.262 8.537 8.262 8.498 256,803 +0.32(+3.86%)
Jan 30, 2002 8.188 8.203 8.034 8.182 377,652 -0.07(-0.83%)
Jan 29, 2002 8.262 8.309 8.156 8.251 130,290 -0.15(-1.83%)
Jan 28, 2002 8.288 8.427 8.209 8.405 472,065 +0.14(+1.73%)
Jan 25, 2002 8.237 8.272 8.174 8.262 472,065 -0.15(-1.78%)
Jan 24, 2002 8.399 8.482 8.356 8.411 1,166,002 +0.15(+1.85%)
Jan 23, 2002 8.103 8.266 8.076 8.258 181,273 +0.31(+3.95%)
Jan 22, 2002 7.976 8.092 7.933 7.945 251,139 -0.10(-1.30%)
Jan 21, 2002 7.848 8.102 7.827 8.050 1,038,544 +0.00(+0.00%)
Jan 18, 2002 7.848 8.102 7.827 8.050 81,478,560 +0.03(+0.40%)
Jan 17, 2002 7.933 8.067 7.811 8.018 485,283 +0.19(+2.44%)
Jan 16, 2002 8.055 8.055 7.785 7.827 566,478 -0.31(-3.79%)
Jan 15, 2002 8.233 8.304 8.103 8.136 193,546 -0.12(-1.40%)
Jan 14, 2002 8.287 8.293 8.151 8.251 239,809 -0.17(-2.01%)
Jan 11, 2002 8.506 8.530 8.420 8.420 220,926 +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.