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 (%)
Apr 30, 2002
8.034
8.034
7.965
8.013
83,083
+0.02(+0.20%)
Apr 29, 2002
8.084
8.127
7.982
7.997
525,881
+0.03(+0.35%)
Apr 26, 2002
7.939
7.969
7.838
7.969
709,042
-0.05(-0.63%)
Apr 25, 2002
7.986
8.034
7.876
8.020
337,054
+0.01(+0.09%)
Apr 24, 2002
8.039
8.156
7.980
8.013
240,753
-0.14(-1.75%)
Apr 23, 2002
8.150
8.173
8.103
8.156
252,083
-0.19(-2.28%)
Apr 22, 2002
8.356
8.431
8.317
8.346
157,669
-0.06(-0.69%)
Apr 19, 2002
8.367
8.431
8.304
8.405
195,435
+0.06(+0.76%)
Apr 18, 2002
8.452
8.479
8.309
8.341
94,413
-0.11(-1.35%)
Apr 17, 2002
8.451
8.462
8.369
8.455
306,842
-0.06(-0.71%)
Apr 16, 2002
8.396
8.520
8.362
8.516
385,205
+0.10(+1.13%)
Apr 15, 2002
8.357
8.463
8.336
8.420
142,563
+0.06(+0.76%)
Apr 12, 2002
8.355
8.357
8.283
8.357
260,580
-0.02(-0.25%)
Apr 11, 2002
8.473
8.473
8.315
8.378
304,954
-0.23(-2.65%)
Apr 10, 2002
8.557
8.632
8.434
8.606
281,351
+0.03(+0.31%)
Apr 09, 2002
8.589
8.696
8.558
8.579
133,122
+0.06(+0.72%)
Apr 08, 2002
8.536
8.590
8.486
8.518
213,373
-0.09(-1.09%)
Apr 05, 2002
8.555
8.706
8.555
8.612
243,585
+0.27(+3.19%)
Apr 04, 2002
8.515
8.563
8.321
8.346
248,306
-0.32(-3.73%)
Apr 03, 2002
8.718
8.741
8.627
8.669
780,796
+0.03(+0.37%)
Apr 02, 2002
8.648
8.685
8.590
8.638
772,299
+0.09(+1.05%)
Apr 01, 2002
8.473
8.595
8.460
8.548
116,128
+0.07(+0.87%)
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%)
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
.