$49.44 -1.45 (%) Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIO historical data

Date Open High Low Close Volume
10/22/201449.9350.0749.3549.442,778,574
10/22/20142.832.852.712.72852,766
10/21/201450.7151.1750.6850.891,899,554
10/21/20142.983.002.872.901,289,484
10/20/201450.1250.3349.7350.201,596,303
10/20/20142.972.972.852.90545,823
10/17/201449.8850.3149.5849.933,704,382
10/17/20143.003.002.872.91788,554
10/16/201448.7650.3248.6649.805,617,954
10/16/20142.933.052.933.002,249,731
10/15/201449.5050.4748.8850.156,169,592
10/15/20142.903.012.882.951,706,192
10/14/201450.5551.6250.3850.794,300,718
10/14/20142.802.912.732.901,127,064
10/13/201449.4950.5649.4449.624,987,965
10/10/201447.9848.6547.5047.755,052,675
10/10/20142.712.942.712.781,732,587
10/9/201449.8949.9348.6448.954,672,325
10/9/20142.682.812.602.782,273,452
10/8/201448.5850.0147.9449.827,313,085
10/8/20142.532.722.442.693,287,806
10/7/201450.7850.9248.5449.3812,199,122
10/7/20142.562.602.462.48784,513
10/6/201448.2856.8247.8751.4719,088,933
10/6/20142.392.562.392.541,291,079
10/3/201447.7347.7646.8347.175,175,943
10/3/20142.502.552.382.383,046,298
10/2/201448.8849.1248.1348.993,024,938
10/2/20142.602.612.512.552,580,077
10/1/201449.0949.2748.5148.632,885,196
10/1/20142.672.752.612.621,974,288
9/30/201449.2749.4948.9549.182,882,313
9/30/20142.772.782.662.673,659,549
9/29/201449.3149.7549.2949.371,915,861
9/29/20142.872.872.752.75739,423
9/26/201450.1950.6150.1650.471,869,801
9/26/20142.892.902.772.78948,754
9/25/201450.9750.9950.1450.613,392,230
9/25/20142.832.902.772.901,511,383
9/24/201451.9352.1151.5251.763,211,893
9/24/20142.892.892.802.851,477,086
9/23/201450.6651.0550.6050.932,890,956
9/23/20142.802.932.772.891,714,840
9/22/201450.5250.5449.9750.173,697,188
9/22/20142.822.892.732.761,951,868
9/19/201452.4952.5451.5751.683,253,630
9/19/20143.073.142.852.8727,389,989
9/18/201452.8853.1652.8853.131,746,752
9/18/20143.253.293.093.113,858,593
9/17/201453.4553.4852.7452.812,977,021
9/17/20143.353.363.263.273,184,537
9/16/201452.1954.0352.1653.744,569,756
9/16/20143.253.353.213.332,231,007
9/15/201452.7452.9352.5752.662,200,127
9/15/20143.183.273.163.273,051,692
9/12/201452.6252.6252.0252.283,167,235
9/12/20143.043.173.023.162,479,518
9/11/201452.3452.6651.9752.483,437,502
9/11/20143.003.102.903.061,184,230
9/10/201452.2852.4351.8952.412,864,747
9/10/20143.003.042.932.971,457,813
9/9/201451.8052.2351.6252.132,852,111
9/9/20143.043.072.943.011,432,204
9/8/201452.4452.5051.8251.863,246,641
9/8/20143.093.122.983.021,948,986
9/5/201452.6753.0152.4352.962,434,880
9/5/20143.083.152.973.121,621,472
9/4/201453.3353.7652.7952.973,614,460
9/4/20143.173.173.013.031,060,836
9/3/201453.9654.1953.5253.721,437,278
9/3/20143.073.183.053.151,845,805
9/2/201454.0054.0053.4753.532,059,738
9/2/20143.013.122.983.08825,972
8/29/201453.7453.8253.4153.741,785,619
8/29/20143.133.193.073.081,164,374
8/28/201453.5553.8253.3153.694,803,249
8/28/20143.103.153.073.12870,994
8/27/201455.7055.7955.2555.691,659,155
8/27/20143.063.133.013.09901,141
8/26/201455.4455.9955.4455.942,413,246
8/26/20142.993.072.993.04881,527
8/25/201456.6856.8956.3356.401,693,350
8/25/20142.983.032.952.97478,702
8/22/201456.4556.5755.9956.301,401,567
8/22/20142.953.052.942.96699,791
8/21/201457.1257.2856.8957.251,196,568
8/21/20142.973.012.902.981,121,449
8/20/201457.3457.8357.2657.531,807,499
8/20/20143.053.062.983.04738,896
8/19/201456.8657.2156.6056.983,521,151
8/19/20143.103.142.973.05651,949
8/18/201457.3757.6657.2557.611,465,499
8/18/20142.933.102.933.07768,064
8/15/201457.3257.6556.9757.332,324,443
8/15/20142.902.972.862.97769,819
8/14/201456.6756.7656.4056.713,534,842
8/14/20142.883.032.862.952,247,560
8/13/201457.2757.6457.0757.494,216,776
8/13/20142.862.912.862.88688,224
8/12/201458.8259.3258.6259.182,114,161
  • Showing 1-100 of 1,927 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center