Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rio Tinto Plc ADR
(NY:
RIO
)
70.10
+0.36 (+0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2002
6.927
6.991
6.731
6.969
321,948
-0.10(-1.42%)
Sep 27, 2002
7.149
7.252
7.047
7.070
186,938
-0.06(-0.82%)
Sep 26, 2002
6.988
7.176
6.930
7.128
518,328
+0.34(+5.07%)
Sep 25, 2002
6.787
6.853
6.737
6.784
235,088
+0.17(+2.56%)
Sep 24, 2002
6.640
6.759
6.570
6.615
450,350
-0.37(-5.34%)
Sep 23, 2002
7.011
7.017
6.927
6.987
348,384
-0.13(-1.89%)
Sep 20, 2002
7.096
7.144
7.012
7.122
709,986
+0.13(+1.88%)
Sep 19, 2002
6.989
7.075
6.950
6.991
381,429
-0.23(-3.13%)
Sep 18, 2002
7.085
7.229
7.055
7.216
269,077
-0.12(-1.63%)
Sep 17, 2002
7.435
7.486
7.282
7.336
128,401
+0.00(+0.06%)
Sep 16, 2002
7.323
7.361
7.255
7.332
204,876
-0.05(-0.62%)
Sep 13, 2002
7.285
7.431
7.267
7.377
632,568
-0.01(-0.14%)
Sep 12, 2002
7.388
7.468
7.340
7.388
190,714
-0.15(-2.05%)
Sep 11, 2002
7.653
7.705
7.536
7.542
71,754
-0.04(-0.54%)
Sep 10, 2002
7.389
7.609
7.389
7.584
258,692
+0.30(+4.15%)
Sep 09, 2002
7.242
7.290
7.096
7.282
125,569
+0.09(+1.27%)
Sep 06, 2002
7.102
7.224
7.065
7.191
140,675
+0.10(+1.45%)
Sep 05, 2002
7.001
7.112
6.996
7.088
216,206
-0.09(-1.23%)
Sep 04, 2002
7.062
7.245
7.062
7.176
243,585
-0.14(-1.95%)
Sep 03, 2002
7.350
7.350
7.149
7.319
190,714
-0.22(-2.95%)
Aug 30, 2002
7.493
7.590
7.467
7.541
301,177
+0.00(+0.00%)
Aug 29, 2002
7.414
7.594
7.413
7.541
176,552
-0.14(-1.86%)
Aug 28, 2002
7.720
7.764
7.565
7.684
17,277,608
-0.21(-2.62%)
Aug 27, 2002
7.834
7.942
7.732
7.891
272,854
+0.34(+4.56%)
Aug 26, 2002
7.547
7.686
7.547
7.547
9,441,316
-0.03(-0.45%)
Aug 23, 2002
7.600
7.607
7.451
7.581
149,172
-0.10(-1.26%)
Aug 22, 2002
7.627
7.740
7.563
7.677
263,412
+0.09(+1.21%)
Aug 21, 2002
7.632
7.679
7.573
7.585
89,692
+0.17(+2.30%)
Aug 20, 2002
7.478
7.494
7.329
7.414
264,356
+0.32(+4.46%)
Aug 16, 2002
7.186
7.237
7.096
7.098
244,530
-0.09(-1.24%)
Aug 15, 2002
7.045
7.218
7.045
7.186
272,854
+0.16(+2.34%)
Aug 14, 2002
6.876
7.075
6.823
7.022
185,993
-0.02(-0.23%)
Aug 13, 2002
6.980
7.152
6.969
7.038
148,228
-0.16(-2.28%)
Aug 12, 2002
7.024
7.218
7.024
7.202
4,720,658
+0.36(+5.26%)
Aug 07, 2002
6.773
6.879
6.617
6.842
225,647
+0.08(+1.17%)
Aug 06, 2002
6.481
6.810
6.481
6.763
309,675
+0.20(+2.98%)
Aug 05, 2002
6.651
6.714
6.472
6.567
262,468
-0.33(-4.76%)
Aug 02, 2002
6.992
7.038
6.895
6.895
208,653
-0.07(-0.99%)
Aug 01, 2002
7.171
7.181
6.964
6.964
456,959
-0.59(-7.86%)
Jul 31, 2002
7.329
7.568
7.263
7.558
557,981
+0.14(+1.87%)
Jul 30, 2002
7.407
7.461
7.325
7.420
118,960
+0.00(+0.00%)
Jul 29, 2002
7.234
7.420
7.229
7.420
117,072
+0.48(+6.85%)
Jul 26, 2002
7.124
7.178
6.797
6.944
486,227
-0.21(-2.89%)
Jul 25, 2002
7.044
7.176
7.031
7.150
403,144
-0.09(-1.19%)
Jul 24, 2002
6.848
8.366
6.779
7.236
679,774
+0.18(+2.58%)
Jul 23, 2002
7.130
7.241
7.038
7.054
498,501
-0.20(-2.79%)
Jul 22, 2002
7.610
7.665
7.256
7.256
702,433
-0.38(-4.98%)
Jul 19, 2002
7.804
7.848
7.600
7.637
199,211
-0.08(-1.08%)
Jul 17, 2002
7.565
7.727
7.565
7.720
270,021
+0.08(+1.03%)
Jul 12, 2002
7.794
7.794
7.573
7.642
220,926
-0.20(-2.50%)
Jul 11, 2002
7.732
7.838
7.692
7.838
180,329
-0.14(-1.74%)
Jul 10, 2002
8.129
8.129
7.960
7.977
153,893
-0.21(-2.51%)
Jul 09, 2002
8.188
8.188
8.182
8.182
256,803
-0.01(-0.08%)
Jul 08, 2002
8.161
8.188
8.161
8.188
278,518
+0.03(+0.34%)
Jul 05, 2002
8.009
8.169
8.009
8.161
217,150
+0.51(+6.66%)
Jul 04, 2002
7.755
7.785
7.557
7.651
383,317
+0.00(+0.00%)
Jul 03, 2002
7.755
7.785
7.557
7.651
383,317
-0.08(-0.99%)
Jul 02, 2002
7.919
8.018
7.690
7.728
444,685
-0.09(-1.21%)
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
.