Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.812 7.901 7.805 7.838 669,389 +0.21(+2.79%)
Jun 27, 2002 7.854 7.854 7.625 7.625 536,266 -0.23(-2.97%)
Jun 26, 2002 7.880 7.880 7.790 7.858 226,591 -0.00(-0.01%)
Jun 25, 2002 7.927 7.931 7.859 7.859 346,496 -0.09(-1.15%)
Jun 21, 2002 7.858 7.965 7.817 7.950 84,971 +0.02(+0.24%)
Jun 20, 2002 7.977 7.997 7.909 7.931 184,105 +0.04(+0.51%)
Jun 19, 2002 7.996 8.103 7.891 7.891 685,439 -0.23(-2.87%)
Jun 18, 2002 7.986 8.182 7.986 8.124 251,139 +0.03(+0.39%)
Jun 17, 2002 7.997 8.113 7.985 8.092 301,177 -0.11(-1.34%)
Jun 14, 2002 8.070 8.202 7.917 8.202 401,255 -0.22(-2.59%)
Jun 12, 2002 8.367 8.420 8.299 8.420 374,820 +0.04(+0.47%)
Jun 11, 2002 8.396 8.431 8.336 8.381 555,149 +0.14(+1.71%)
Jun 10, 2002 8.274 8.288 8.209 8.240 290,792 +0.11(+1.37%)
Jun 07, 2002 8.209 8.219 8.124 8.129 224,703 -0.06(-0.69%)
Jun 06, 2002 8.262 8.320 8.185 8.185 1,013,053 +0.04(+0.55%)
Jun 05, 2002 8.119 8.156 8.108 8.141 323,837 -0.04(-0.45%)
May 31, 2002 8.182 8.233 8.156 8.178 480,562 -0.14(-1.64%)
May 28, 2002 8.346 8.346 8.248 8.315 21,054,134 -0.06(-0.68%)
May 27, 2002 8.367 8.405 8.346 8.372 288,904 +0.00(+0.00%)
May 24, 2002 8.367 8.405 8.346 8.372 288,904 +0.05(+0.56%)
May 23, 2002 8.346 8.346 8.277 8.325 321,948 -0.13(-1.50%)
May 22, 2002 8.394 8.463 8.367 8.452 384,261 +0.01(+0.06%)
May 21, 2002 8.420 8.489 8.382 8.447 362,546 -0.11(-1.24%)
May 20, 2002 8.579 8.606 8.491 8.553 682,607 +0.15(+1.82%)
May 17, 2002 8.633 8.633 8.391 8.400 154,837 -0.09(-1.11%)
May 16, 2002 8.486 8.542 8.442 8.495 95,357 +0.01(+0.10%)
May 15, 2002 8.459 8.560 8.459 8.486 186,938 +0.12(+1.42%)
May 14, 2002 8.266 8.378 8.251 8.367 187,882 +0.03(+0.41%)
May 13, 2002 8.312 8.362 8.263 8.334 107,631 +0.12(+1.52%)
May 10, 2002 8.289 8.336 8.177 8.209 449,406 -0.07(-0.90%)
May 09, 2002 8.366 8.374 8.277 8.283 355,937 +0.01(+0.09%)
May 08, 2002 8.325 8.388 8.215 8.275 409,753 +0.29(+3.62%)
May 07, 2002 7.923 8.033 7.875 7.986 233,200 +0.03(+0.32%)
May 06, 2002 8.038 8.071 7.961 7.961 92,524 -0.08(-0.95%)
May 03, 2002 7.939 8.044 7.901 8.037 364,434 +0.20(+2.54%)
May 02, 2002 7.827 7.898 7.692 7.838 704,322 -0.10(-1.20%)
May 01, 2002 7.871 7.945 7.848 7.933 98,189 -0.08(-0.99%)
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%)
Feb 01, 2002 8.589 8.627 8.450 8.464 427,691 -0.03(-0.40%)
Jan 31, 2002 8.262 8.537 8.262 8.498 256,803 +0.32(+3.86%)
Jan 30, 2002 8.188 8.203 8.034 8.182 377,652 -0.07(-0.83%)
Jan 29, 2002 8.262 8.309 8.156 8.251 130,290 -0.15(-1.83%)
Jan 28, 2002 8.288 8.427 8.209 8.405 472,065 +0.14(+1.73%)
Jan 25, 2002 8.237 8.272 8.174 8.262 472,065 -0.15(-1.78%)
Jan 24, 2002 8.399 8.482 8.356 8.411 1,166,002 +0.15(+1.85%)
Jan 23, 2002 8.103 8.266 8.076 8.258 181,273 +0.31(+3.95%)
Jan 22, 2002 7.976 8.092 7.933 7.945 251,139 -0.10(-1.30%)
Jan 21, 2002 7.848 8.102 7.827 8.050 1,038,544 +0.00(+0.00%)
Jan 18, 2002 7.848 8.102 7.827 8.050 81,478,560 +0.03(+0.40%)
Jan 17, 2002 7.933 8.067 7.811 8.018 485,283 +0.19(+2.44%)
Jan 16, 2002 8.055 8.055 7.785 7.827 566,478 -0.31(-3.79%)
Jan 15, 2002 8.233 8.304 8.103 8.136 193,546 -0.12(-1.40%)
Jan 14, 2002 8.287 8.293 8.151 8.251 239,809 -0.17(-2.01%)
Jan 11, 2002 8.506 8.530 8.420 8.420 220,926 +0.01(+0.14%)
Jan 10, 2002 8.579 8.598 8.373 8.409 360,658 +0.12(+1.39%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.