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
)
73.61
+1.70 (+2.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002
8.664
8.771
8.622
8.625
98,189
+0.22(+2.56%)
Nov 27, 2002
8.293
8.420
8.217
8.410
440,909
+0.31(+3.82%)
Nov 26, 2002
8.235
8.236
8.023
8.101
265,300
-0.35(-4.12%)
Nov 25, 2002
8.456
8.496
8.356
8.449
125,569
-0.11(-1.27%)
Nov 22, 2002
8.510
8.571
8.464
8.558
441,853
+0.02(+0.25%)
Nov 21, 2002
8.420
8.549
8.315
8.537
297,401
+0.28(+3.39%)
Nov 20, 2002
8.204
8.273
8.203
8.257
114,239
+0.02(+0.21%)
Nov 19, 2002
8.325
8.330
8.178
8.240
146,340
-0.02(-0.22%)
Nov 18, 2002
8.299
8.357
8.198
8.258
133,122
-0.07(-0.86%)
Nov 15, 2002
8.112
8.330
8.088
8.330
218,094
-0.12(-1.47%)
Nov 14, 2002
8.380
8.454
8.373
8.454
144,452
+0.27(+3.26%)
Nov 13, 2002
8.210
8.315
8.119
8.187
185,049
-0.17(-2.04%)
Nov 12, 2002
8.242
8.452
8.219
8.358
293,624
+0.19(+2.28%)
Nov 11, 2002
8.261
8.261
8.134
8.172
323,837
-0.15(-1.84%)
Nov 08, 2002
8.261
8.384
8.224
8.325
243,585
-0.06(-0.76%)
Nov 07, 2002
8.448
8.508
8.209
8.389
375,764
+0.02(+0.29%)
Nov 06, 2002
8.256
8.365
8.206
8.364
249,250
+0.08(+0.93%)
Nov 05, 2002
8.066
8.367
8.018
8.287
412,585
+0.24(+2.95%)
Nov 04, 2002
7.970
8.145
7.957
8.050
164,278
+0.26(+3.40%)
Nov 01, 2002
7.699
7.854
7.626
7.785
233,200
+0.07(+0.95%)
Oct 31, 2002
7.750
7.896
7.692
7.712
297,401
-0.02(-0.26%)
Oct 30, 2002
7.740
7.811
7.653
7.732
179,385
+0.00(+0.00%)
Oct 29, 2002
7.732
7.776
7.518
7.732
26,152,446
-0.32(-3.95%)
Oct 28, 2002
7.934
8.082
7.864
8.050
313,451
+0.04(+0.53%)
Oct 25, 2002
7.859
8.044
7.840
8.007
285,127
+0.10(+1.20%)
Oct 24, 2002
7.921
7.997
7.818
7.912
236,032
-0.06(-0.81%)
Oct 23, 2002
7.806
8.023
7.790
7.977
439,021
+0.14(+1.78%)
Oct 22, 2002
7.874
7.917
7.785
7.837
297,401
-0.08(-0.95%)
Oct 21, 2002
7.784
8.053
7.653
7.912
230,368
+0.04(+0.57%)
Oct 18, 2002
7.767
7.891
7.746
7.868
81,195
+0.07(+0.95%)
Oct 17, 2002
7.732
7.848
7.697
7.793
248,306
+0.26(+3.50%)
Oct 16, 2002
7.520
7.606
7.504
7.530
164,278
+0.01(+0.08%)
Oct 15, 2002
7.442
7.584
7.420
7.523
213,373
+0.32(+4.46%)
Oct 14, 2002
7.149
7.282
7.148
7.202
234,144
-0.12(-1.65%)
Oct 11, 2002
7.246
7.413
7.221
7.323
314,395
+0.29(+4.10%)
Oct 10, 2002
6.930
7.077
6.906
7.035
273,798
+0.18(+2.56%)
Oct 09, 2002
6.851
6.912
6.810
6.859
379,540
-0.07(-1.05%)
Oct 08, 2002
6.843
6.940
6.779
6.932
448,462
+0.15(+2.27%)
Oct 07, 2002
6.885
6.885
6.779
6.779
182,217
-0.22(-3.19%)
Oct 04, 2002
6.982
7.069
6.927
7.002
366,323
+0.01(+0.18%)
Oct 03, 2002
6.885
7.022
6.859
6.989
699,601
-0.02(-0.32%)
Oct 02, 2002
6.886
7.074
6.879
7.012
428,635
-0.05(-0.71%)
Oct 01, 2002
7.003
7.113
6.874
7.062
326,669
+0.09(+1.32%)
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%)
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
.