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

Rio Tinto Plc ADR (NY: RIO )

64.58 +1.01 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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%)
Apr 01, 2002 7.887 8.000 7.874 7.956 124,767 +0.07(+0.88%)
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%)
Jan 10, 2002 7.985 8.003 7.793 7.827 387,489 +0.11(+1.39%)
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.