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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Plc ADR (NY: RIO )

63.57 -1.61 (-2.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 6.841 6.841 6.654 6.812 204,902 -0.21(-2.95%)
Aug 30, 2002 6.974 7.064 6.950 7.019 323,584 +0.00(+0.00%)
Aug 29, 2002 6.901 7.068 6.900 7.019 189,687 -0.13(-1.86%)
Aug 28, 2002 7.186 7.226 7.041 7.152 18,562,988 -0.19(-2.62%)
Aug 27, 2002 7.291 7.392 7.197 7.344 293,153 +0.32(+4.56%)
Aug 26, 2002 7.024 7.154 7.024 7.024 10,143,709 -0.03(-0.45%)
Aug 23, 2002 7.073 7.080 6.935 7.056 160,270 -0.09(-1.26%)
Aug 22, 2002 7.099 7.204 7.039 7.145 283,009 +0.09(+1.21%)
Aug 21, 2002 7.104 7.147 7.049 7.060 96,365 +0.16(+2.30%)
Aug 20, 2002 6.960 6.975 6.822 6.901 284,023 +0.29(+4.46%)
Aug 16, 2002 6.689 6.736 6.605 6.606 262,722 -0.08(-1.24%)
Aug 15, 2002 6.557 6.718 6.557 6.689 293,153 +0.15(+2.34%)
Aug 14, 2002 6.400 6.585 6.351 6.536 199,831 -0.01(-0.23%)
Aug 13, 2002 6.497 6.656 6.487 6.551 159,256 -0.15(-2.28%)
Aug 12, 2002 6.538 6.718 6.538 6.704 5,071,854 +0.34(+5.26%)
Aug 07, 2002 6.304 6.403 6.159 6.368 242,434 +0.07(+1.17%)
Aug 06, 2002 6.032 6.339 6.032 6.295 332,713 +0.18(+2.98%)
Aug 05, 2002 6.190 6.249 6.023 6.112 281,995 -0.31(-4.76%)
Aug 02, 2002 6.507 6.551 6.418 6.418 224,175 -0.06(-0.99%)
Aug 01, 2002 6.674 6.684 6.482 6.482 490,955 -0.55(-7.86%)
Jul 31, 2002 6.822 7.044 6.760 7.035 599,493 +0.13(+1.87%)
Jul 30, 2002 6.894 6.944 6.818 6.906 127,810 +0.00(+0.00%)
Jul 29, 2002 6.733 6.906 6.728 6.906 125,782 +0.44(+6.85%)
Jul 26, 2002 6.631 6.681 6.326 6.463 522,401 -0.19(-2.89%)
Jul 25, 2002 6.556 6.679 6.544 6.655 433,136 -0.08(-1.19%)
Jul 24, 2002 6.373 7.787 6.309 6.735 730,347 +0.17(+2.58%)
Jul 23, 2002 6.637 6.739 6.551 6.566 535,587 -0.19(-2.79%)
Jul 22, 2002 7.083 7.134 6.754 6.754 754,692 -0.35(-4.98%)
Jul 19, 2002 7.264 7.305 7.073 7.108 214,032 -0.08(-1.08%)
Jul 17, 2002 7.041 7.192 7.041 7.186 290,110 +0.07(+1.03%)
Jul 12, 2002 7.255 7.255 7.049 7.113 237,362 -0.18(-2.50%)
Jul 11, 2002 7.197 7.295 7.159 7.295 193,744 -0.13(-1.74%)
Jul 10, 2002 7.566 7.566 7.409 7.424 165,342 -0.19(-2.51%)
Jul 09, 2002 7.621 7.621 7.616 7.616 275,908 -0.01(-0.08%)
Jul 08, 2002 7.596 7.621 7.596 7.621 299,239 +0.03(+0.34%)
Jul 05, 2002 7.455 7.604 7.455 7.596 233,305 +0.47(+6.66%)
Jul 04, 2002 7.218 7.246 7.034 7.122 411,834 +0.00(+0.00%)
Jul 03, 2002 7.218 7.246 7.034 7.122 411,834 -0.07(-0.99%)
Jul 02, 2002 7.371 7.463 7.157 7.193 477,768 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.