$44.13 -0.16 (%) Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Jan. 30, 2015 | 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
1/30/201543.7244.7043.5344.132,459,757
1/30/20153.423.663.373.633,468,209
1/29/201543.9744.3643.3544.294,091,468
1/29/20153.313.463.293.371,212,287
1/28/201544.0844.0843.2243.271,748,294
1/28/20153.503.643.393.421,583,902
1/27/201543.5043.8943.2343.761,322,776
1/27/20153.423.613.393.611,821,481
1/26/201543.0343.9042.8343.672,466,200
1/26/20153.143.393.143.39867,748
1/23/201543.5243.6743.0243.082,712,236
1/23/20153.353.403.223.231,541,459
1/22/201545.0945.2544.4944.902,776,119
1/22/20153.473.493.293.463,131,814
1/21/201543.7044.6143.6244.561,833,907
1/21/20153.523.533.353.392,466,314
1/20/201543.8644.0943.5943.972,017,359
1/20/20153.403.523.363.482,845,782
1/19/20153.353.383.303.361,503,561
1/16/201543.6844.2043.5944.202,623,157
1/16/20153.333.443.273.302,424,689
1/15/201543.2443.4442.9743.102,895,692
1/15/20153.273.343.233.272,541,155
1/14/201542.3343.0142.0742.955,529,150
1/14/20153.203.273.053.131,700,830
1/13/201544.3844.5743.6043.882,689,588
1/13/20153.303.323.063.104,996,084
1/12/201544.3344.7243.9044.572,781,717
1/12/20153.143.303.133.244,317,241
1/9/201545.3345.6245.0545.532,017,715
1/9/20153.053.113.013.061,103,699
1/8/201545.5046.0845.3845.692,797,131
1/8/20153.123.202.993.002,850,299
1/7/201544.7745.6644.7045.382,919,222
1/7/20153.183.213.043.103,411,438
1/6/201544.6145.3044.3444.964,363,808
1/6/20153.003.262.953.197,626,269
1/5/201544.2644.5143.8444.433,017,730
1/5/20152.973.022.882.992,503,854
1/2/201545.7345.9145.4145.721,573,168
1/2/20152.822.972.762.961,361,816
12/31/201446.5746.7046.0146.061,718,966
12/31/20142.822.902.742.82648,937
12/30/201446.1446.8946.1446.573,475,386
12/30/20142.752.842.742.821,016,273
12/29/201445.9646.4145.7345.793,044,313
12/29/20142.782.822.682.69870,690
12/26/201445.1246.0945.0645.841,843,012
12/24/201444.6445.1144.3745.02771,953
12/24/20142.662.792.642.73676,819
12/23/201444.4745.3044.3844.891,757,032
12/23/20142.752.922.622.651,931,997
12/22/201445.1345.2044.3744.552,559,818
12/22/20142.963.002.732.773,075,340
12/19/201444.4445.6344.2645.383,808,210
12/19/20142.732.992.692.9919,994,083
12/18/201444.4344.6643.6644.323,177,551
12/18/20142.642.782.622.772,159,807
12/17/201443.4944.5243.2644.076,138,412
12/17/20142.522.602.452.561,967,710
12/16/201441.9642.9941.6042.064,590,994
12/16/20142.652.652.472.472,699,700
12/15/201441.4841.7540.7040.702,785,157
12/15/20142.732.802.562.582,955,648
12/12/201442.5642.7841.7741.782,414,238
12/12/20142.792.852.742.781,878,589
12/11/201442.9443.4542.7442.902,208,948
12/11/20142.872.932.762.811,511,032
12/10/201444.4444.4643.5943.762,348,837
12/10/20142.963.032.842.874,607,020
12/9/201444.4145.6944.3544.962,502,417
12/9/20142.873.002.852.984,138,149
12/8/201445.3145.4544.7544.923,066,464
12/8/20142.732.852.612.801,770,323
12/5/201445.3545.5544.9445.292,550,469
12/5/20142.782.792.702.70786,500
12/4/201446.2546.6245.7345.953,975,825
12/4/20142.932.932.832.841,985,276
12/3/201447.1447.6346.9047.253,359,606
12/3/20142.852.932.782.892,088,189
12/2/201446.7146.9446.0946.211,986,348
12/2/20142.802.882.722.76871,592
12/1/201446.7747.2046.2546.562,614,160
12/1/20142.782.892.762.841,589,039
11/28/201447.4947.5046.5146.601,957,183
11/28/20142.762.792.612.611,760,166
11/27/20142.952.952.742.791,233,539
11/26/201447.4147.6247.1447.431,919,156
11/26/20142.952.982.882.949,773,332
11/25/201446.9247.2946.8347.032,082,071
11/25/20142.812.942.792.944,269,918
11/24/201447.4047.4346.3847.003,568,110
11/24/20142.902.902.782.801,236,233
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
  • Showing 1-100 of 1,996 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center