Skip to main content

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.