Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Nov 29, 2002 8.064 8.164 8.025 8.028 105,494 +0.20(+2.56%)
Nov 27, 2002 7.719 7.837 7.648 7.828 473,711 +0.29(+3.82%)
Nov 26, 2002 7.665 7.666 7.468 7.540 285,038 -0.32(-4.12%)
Nov 25, 2002 7.871 7.907 7.777 7.864 134,911 -0.10(-1.27%)
Nov 22, 2002 7.921 7.977 7.878 7.966 474,725 +0.02(+0.25%)
Nov 21, 2002 7.837 7.957 7.739 7.946 319,526 +0.26(+3.39%)
Nov 20, 2002 7.636 7.700 7.635 7.686 122,738 +0.02(+0.21%)
Nov 19, 2002 7.749 7.754 7.612 7.670 157,227 -0.02(-0.22%)
Nov 18, 2002 7.724 7.778 7.630 7.687 143,026 -0.07(-0.86%)
Nov 15, 2002 7.550 7.754 7.528 7.754 234,319 -0.12(-1.47%)
Nov 14, 2002 7.800 7.869 7.793 7.869 155,198 +0.25(+3.26%)
Nov 13, 2002 7.641 7.739 7.556 7.620 198,816 -0.16(-2.04%)
Nov 12, 2002 7.672 7.867 7.650 7.779 315,469 +0.17(+2.28%)
Nov 11, 2002 7.689 7.689 7.571 7.606 347,929 -0.14(-1.84%)
Nov 08, 2002 7.689 7.804 7.655 7.749 261,707 -0.06(-0.76%)
Nov 07, 2002 7.863 7.919 7.640 7.808 403,719 +0.02(+0.29%)
Nov 06, 2002 7.685 7.786 7.638 7.785 267,793 +0.07(+0.93%)
Nov 05, 2002 7.507 7.788 7.463 7.713 443,280 +0.22(+2.95%)
Nov 04, 2002 7.418 7.581 7.406 7.492 176,500 +0.25(+3.40%)
Nov 01, 2002 7.166 7.310 7.098 7.246 250,549 +0.07(+0.95%)
Oct 31, 2002 7.213 7.349 7.159 7.178 319,526 -0.02(-0.26%)
Oct 30, 2002 7.204 7.271 7.123 7.197 192,730 +0.00(+0.00%)
Oct 29, 2002 7.197 7.238 6.997 7.197 28,098,074 -0.30(-3.95%)
Oct 28, 2002 7.385 7.522 7.320 7.492 336,771 +0.04(+0.53%)
Oct 25, 2002 7.315 7.487 7.297 7.453 306,340 +0.09(+1.20%)
Oct 24, 2002 7.372 7.443 7.276 7.364 253,592 -0.06(-0.81%)
Oct 23, 2002 7.266 7.468 7.251 7.424 471,682 +0.13(+1.78%)
Oct 22, 2002 7.329 7.369 7.246 7.294 319,526 -0.07(-0.95%)
Oct 21, 2002 7.245 7.495 7.123 7.364 247,506 +0.04(+0.57%)
Oct 18, 2002 7.229 7.344 7.209 7.323 87,235 +0.07(+0.95%)
Oct 17, 2002 7.197 7.305 7.164 7.254 266,779 +0.25(+3.50%)
Oct 16, 2002 6.999 7.079 6.985 7.008 176,500 +0.01(+0.08%)
Oct 15, 2002 6.926 7.059 6.906 7.002 229,247 +0.30(+4.46%)
Oct 14, 2002 6.654 6.778 6.653 6.704 251,564 -0.11(-1.65%)
Oct 11, 2002 6.744 6.900 6.721 6.816 337,785 +0.27(+4.10%)
Oct 10, 2002 6.450 6.587 6.428 6.548 294,167 +0.16(+2.56%)
Oct 09, 2002 6.376 6.434 6.339 6.384 407,777 -0.07(-1.05%)
Oct 08, 2002 6.369 6.459 6.309 6.452 481,826 +0.14(+2.27%)
Oct 07, 2002 6.408 6.408 6.309 6.309 195,773 -0.21(-3.19%)
Oct 04, 2002 6.499 6.579 6.447 6.517 393,575 +0.01(+0.18%)
Oct 03, 2002 6.408 6.536 6.384 6.506 751,648 -0.02(-0.32%)
Oct 02, 2002 6.409 6.584 6.403 6.526 460,524 -0.05(-0.71%)
Oct 01, 2002 6.518 6.621 6.398 6.573 350,972 +0.09(+1.32%)
Sep 30, 2002 6.447 6.506 6.265 6.487 345,900 -0.09(-1.42%)
Sep 27, 2002 6.654 6.750 6.559 6.580 200,845 -0.05(-0.82%)
Sep 26, 2002 6.505 6.679 6.450 6.635 556,889 +0.32(+5.07%)
Sep 25, 2002 6.317 6.378 6.271 6.314 252,578 +0.16(+2.56%)
Sep 24, 2002 6.180 6.291 6.115 6.157 483,854 -0.35(-5.34%)
Sep 23, 2002 6.525 6.531 6.447 6.504 374,302 -0.13(-1.89%)
Sep 20, 2002 6.605 6.649 6.526 6.629 762,806 +0.12(+1.88%)
Sep 19, 2002 6.506 6.585 6.469 6.506 409,805 -0.21(-3.13%)
Sep 18, 2002 6.594 6.728 6.567 6.716 289,095 -0.11(-1.63%)
Sep 17, 2002 6.921 6.968 6.778 6.828 137,954 +0.00(+0.06%)
Sep 16, 2002 6.816 6.852 6.753 6.824 220,118 -0.04(-0.62%)
Sep 13, 2002 6.781 6.917 6.764 6.866 679,628 -0.01(-0.14%)
Sep 12, 2002 6.876 6.951 6.832 6.876 204,902 -0.14(-2.05%)
Sep 11, 2002 7.123 7.172 7.014 7.020 77,092 -0.04(-0.54%)
Sep 10, 2002 6.877 7.082 6.877 7.059 277,937 +0.28(+4.15%)
Sep 09, 2002 6.740 6.785 6.605 6.778 134,911 +0.08(+1.27%)
Sep 06, 2002 6.610 6.723 6.575 6.693 151,141 +0.10(+1.45%)
Sep 05, 2002 6.516 6.620 6.511 6.597 232,290 -0.08(-1.23%)
Sep 04, 2002 6.573 6.743 6.573 6.679 261,707 -0.13(-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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.