Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh $58.31

down -0.58


30/7/2014 04:04 PM  |  NYSE : RIO  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIO historical data

Date Open High Low Close Volume
7/29/201459.0659.3358.8458.891,938,759
7/29/20142.672.702.622.63121,278
7/28/201458.5658.8857.9758.551,481,696
7/28/20142.592.682.572.65227,189
7/25/201458.5458.6257.9758.241,870,129
7/25/20142.482.602.472.60441,284
7/24/201458.0358.6857.9158.422,265,959
7/24/20142.562.562.412.49709,775
7/23/201457.4558.1057.3857.962,493,233
7/23/20142.582.672.552.56503,464
7/22/201457.0757.5156.9457.512,482,393
7/22/20142.592.622.552.60257,596
7/21/201456.4456.5356.1656.451,152,320
7/21/20142.592.632.562.61130,450
7/18/201456.1356.5256.1156.511,429,296
7/18/20142.622.622.552.5593,555
7/17/201456.7857.1656.3456.391,778,309
7/17/20142.512.652.502.65459,321
7/16/201457.3257.5057.1457.402,634,081
7/16/20142.572.602.512.54380,661
7/15/201456.2356.4155.5956.342,473,914
7/15/20142.652.682.572.59568,024
7/14/201455.4855.7755.4355.701,617,433
7/14/20142.662.682.612.66332,429
7/11/201454.6055.3254.5655.161,457,866
7/11/20142.662.752.622.75333,548
7/10/201455.1755.5554.8455.161,879,553
7/10/20142.702.852.652.681,191,819
7/9/201455.9956.2755.8256.13928,105
7/9/20142.492.622.482.611,540,766
7/8/201456.5356.6255.8856.041,586,668
7/8/20142.482.502.452.50428,467
7/7/201455.9756.3155.9556.122,080,189
7/7/20142.382.472.382.44390,022
7/4/20142.462.482.442.4451,452
7/3/201456.4556.8456.3356.671,561,658
7/3/20142.452.492.452.46563,688
7/2/201455.1456.0155.1455.901,907,555
7/2/20142.452.482.442.48394,616
7/1/201454.8355.3154.8354.882,068,736
6/30/201453.3154.3953.0554.282,216,689
6/30/20142.392.492.372.48513,104
6/27/201453.2453.4952.9953.431,390,796
6/27/20142.452.452.392.41703,270
6/26/201453.5253.8253.3653.791,724,576
6/26/20142.332.432.312.41406,362
6/25/201452.2652.9752.2452.862,422,404
6/25/20142.322.402.302.35584,656
6/24/201452.8852.9852.1452.312,604,106
6/24/20142.642.642.282.291,913,713
6/23/201453.3253.6753.0853.592,041,839
6/23/20142.462.602.442.592,485,635
6/20/201453.0253.0252.3852.621,829,143
6/20/20142.462.522.422.483,315,320
6/19/201453.1553.2952.5552.831,535,315
6/19/20142.402.512.382.471,176,191
6/18/201452.2352.9852.1352.891,472,846
6/18/20142.282.352.252.33683,741
6/17/201451.3352.1051.2552.082,402,875
6/17/20142.212.292.212.25528,209
6/16/201451.5451.7151.4251.491,152,122
6/16/20142.232.302.192.261,687,306
6/13/201451.3751.6251.1751.602,746,821
6/13/20142.182.182.122.17473,260
6/12/201451.5651.8551.2451.305,956,283
6/12/20142.102.232.082.201,903,160
6/11/201452.9253.2552.8853.081,264,210
6/11/20142.032.102.022.071,097,800
6/10/201452.9452.9852.6252.852,385,440
6/10/20141.932.051.892.012,027,963
6/9/201453.4153.6253.1353.332,314,095
6/9/20141.851.911.851.86280,684
6/6/201453.5153.5652.9953.471,863,617
6/6/20141.881.881.811.85306,551
6/5/201452.7353.0552.6152.962,439,128
6/5/20141.781.851.781.84430,842
6/4/201452.3152.6452.2852.542,096,510
6/4/20141.821.821.761.76187,524
6/3/201452.0552.3051.8052.215,349,668
6/3/20141.811.831.781.81225,518
6/2/201452.0752.5651.9552.543,140,187
6/2/20141.851.881.771.80506,524
5/30/201451.7251.8551.1751.385,740,970
5/30/20141.801.851.741.85457,844
5/29/201453.0753.5953.0053.511,116,769
5/29/20141.761.811.761.761,039,625
5/28/201453.4053.4552.9653.013,483,205
5/28/20141.851.901.781.79713,341
5/27/201454.4954.6854.2854.581,440,921
5/27/20141.901.961.831.86869,740
5/26/20142.002.001.941.94249,244
5/23/201454.3754.9554.3654.621,203,055
5/23/20142.072.071.961.96955,007
5/22/201454.4454.6954.2554.302,131,523
5/22/20141.952.091.932.061,669,230
5/21/201453.9253.9453.4853.732,213,449
5/21/20142.002.001.851.966,133,712
5/20/201454.0354.0453.1253.382,944,864
5/20/20142.152.172.112.13365,570
5/19/201454.3754.4353.9154.422,574,466
Trading Center