$39.02 +0.67 (%) Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIO historical data

Date Open High Low Close Volume
12/2/201638.0039.0437.9439.022,444,104
12/1/201637.9538.6237.8738.352,885,146
11/30/201637.9638.2237.6637.913,387,381
11/29/201638.4638.8438.2238.344,229,619
11/28/201639.0039.6538.9239.455,484,111
11/25/201639.1139.4238.8139.352,818,069
11/23/201637.9739.4137.9539.396,795,536
11/22/201638.3039.0838.0539.004,598,141
11/21/201637.2237.5637.1137.513,166,127
11/18/201636.5936.8536.2536.553,356,705
11/17/201637.5837.9837.3237.562,997,372
11/16/201637.4637.6237.0437.363,938,599
11/15/201637.4938.1537.2238.134,841,756
11/14/201638.9039.6538.8639.655,194,694
11/11/201638.9639.1538.3039.084,362,317
11/10/201639.7440.1939.0639.2910,019,742
11/9/201637.3538.4737.2938.248,236,510
11/8/201635.2235.9035.0835.723,861,166
11/7/201635.1135.2934.8935.282,985,098
11/4/201634.0534.3333.9133.933,161,222
11/3/201634.6634.9534.4534.562,420,198
11/2/201634.9335.1334.4234.454,922,449
11/1/201635.3235.3734.5134.684,180,577
10/31/201634.7435.0034.6434.852,089,837
10/28/201634.5034.8234.4034.533,112,664
10/27/201634.4534.5834.1034.242,672,173
10/26/201634.0834.4733.9334.212,911,885
10/25/201634.0134.4533.9834.124,359,260
10/24/201633.2833.3532.8433.122,908,850
10/21/201632.5933.1632.4732.873,523,873
10/20/201632.2432.5931.8932.423,467,606
10/19/201632.2532.6932.1032.624,149,615
10/18/201632.7132.7232.2732.552,744,544
10/17/201631.6731.9731.6731.812,891,580
10/14/201632.0932.3731.7631.772,556,360
10/13/201631.2732.0231.2431.814,797,247
10/12/201632.9733.4032.7232.815,021,172
10/11/201633.7433.7732.3832.583,884,867
10/10/201633.4233.9433.4033.713,039,779
10/7/201633.6833.7232.9633.166,391,279
10/6/201633.3033.5133.1033.181,929,124
10/5/201633.5733.9633.3333.722,184,139
10/4/201634.1634.1632.9433.103,784,504
10/3/201633.4133.6233.2133.562,108,328
9/30/201633.7933.8733.2933.403,756,821
9/29/201633.7234.3433.4933.705,106,110
9/28/201632.9133.7732.6733.747,921,118
9/27/201631.7132.3231.6132.232,094,882
9/26/201632.4132.5332.1532.172,134,276
9/23/201632.4232.7632.3332.413,075,160
9/22/201633.0633.1532.4932.524,703,632
9/21/201631.2632.1031.2632.043,383,702
9/20/201630.9031.0030.6930.912,157,206
9/19/201630.9531.0530.7030.803,292,633
9/16/201630.0030.2329.7929.903,812,167
9/15/201629.9930.6029.9130.494,241,238
9/14/201630.1430.4529.9030.324,111,557
9/13/201630.3930.4929.6229.804,193,853
9/12/201630.0631.2129.9931.124,518,988
9/9/201631.3631.4230.7130.742,759,119
9/8/201631.6031.8331.3231.472,807,270
9/7/201631.1431.3430.7531.043,176,403
9/6/201631.2731.5931.0431.582,574,048
9/2/201631.3931.4330.7031.135,074,758
9/1/201630.6430.8230.2830.782,429,601
8/31/201630.1930.4130.0430.173,806,141
8/30/201631.1931.2730.4830.603,397,930
8/29/201631.4031.7731.2531.692,873,593
8/26/201632.3732.8331.2431.546,799,484
8/25/201631.5631.8931.4931.822,664,652
8/24/201631.9732.0431.4731.502,755,943
8/23/201632.1732.5732.1032.133,531,065
8/22/201631.3431.6931.2231.613,619,020
8/19/201632.0332.2231.7632.062,820,906
8/18/201632.8032.8032.3732.632,485,968
8/17/201632.0432.4031.6432.222,840,775
8/16/201632.3932.6732.1632.403,964,314
8/15/201631.3231.7631.3131.732,898,713
8/12/201631.6231.7430.9831.084,426,416
8/11/201632.2832.5432.0332.463,976,297
8/10/201632.8232.8632.0632.073,264,108
8/9/201632.8933.2732.7932.872,544,265
8/8/201633.1533.5233.0533.273,637,845
8/5/201632.5532.8132.3532.743,283,943
8/4/201632.0832.5231.7732.465,481,110
8/3/201632.3533.0432.1333.023,624,812
8/2/201632.8932.9332.3632.793,317,717
8/1/201633.2433.2432.5832.684,135,799
7/29/201632.5532.9932.3732.823,311,933
7/28/201632.6132.8632.3032.844,868,634
7/27/201632.6032.9732.3032.824,082,652
7/26/201631.7332.4331.6532.393,950,654
7/25/201631.3831.3930.7931.071,990,462
7/22/201631.3731.4331.0031.351,828,316
7/21/201631.5831.9231.3831.573,147,542
7/20/201630.7331.0630.4730.803,396,909
7/19/201631.5831.7531.0431.195,094,113
7/18/201632.7333.0332.4332.992,740,859
7/15/201633.1033.3732.7032.863,761,976
7/14/201633.7233.7733.2533.474,358,023
  • Showing 1-100 of 2,041 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center