$47.51 +2.20 (%) Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Nov. 21, 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
11/21/201447.5648.0647.3547.513,853,198
11/21/20142.923.002.792.852,340,576
11/20/201444.5245.4544.5045.313,814,266
11/20/20142.782.872.742.853,014,763
11/19/201446.4646.4845.8846.173,141,177
11/19/20142.862.912.722.755,354,758
11/18/201447.4647.4846.9547.263,158,996
11/18/20142.882.952.852.912,808,599
11/17/201448.1848.4047.7848.201,104,943
11/17/20142.662.852.652.851,237,324
11/14/201447.1648.2447.1248.072,216,878
11/14/20142.502.782.412.711,938,760
11/13/201447.8248.2247.4047.681,520,668
11/13/20142.622.692.502.531,050,531
11/12/201447.6447.9947.4447.681,555,596
11/12/20142.652.712.512.621,504,869
11/11/201447.1647.7847.0547.693,168,541
11/11/20142.522.722.522.671,932,252
11/10/201448.5048.5547.8048.031,875,403
11/10/20142.732.752.492.521,879,670
11/7/201448.0048.6847.9548.372,559,863
11/7/20142.482.752.412.732,795,443
11/6/201447.3347.4946.9547.122,289,852
11/6/20142.242.472.242.381,745,039
11/5/201447.5948.1247.2947.632,514,395
11/5/20142.292.482.192.231,998,099
11/4/201447.7247.7247.1647.492,325,102
11/4/20142.572.602.412.441,134,127
11/3/201448.0148.1047.4447.651,902,929
11/3/20142.442.602.372.57971,013
10/31/201447.1248.1746.8747.972,874,789
10/31/20142.302.482.182.392,575,449
10/30/201447.2147.6846.8247.333,304,778
10/30/20142.552.582.402.411,263,851
10/29/201449.1849.2847.6647.992,427,966
10/29/20142.772.772.612.612,366,588
10/28/201449.1749.3648.9149.271,798,876
10/28/20142.802.802.722.78562,672
10/27/201448.0448.5647.9148.412,141,181
10/27/20142.782.792.732.77889,213
10/24/201448.6549.1548.4549.042,595,284
10/24/20142.792.792.702.71409,654
10/23/201449.2949.4749.0149.161,925,676
10/23/20142.682.802.572.751,177,727
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
  • Showing 1-100 of 1,949 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center