$45.85 +0.22 (%) Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Apr. 28, 2015 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIO historical data

Date Open High Low Close Volume
4/27/201545.5446.0945.4645.632,504,977
4/24/201545.9246.1845.5445.725,026,799
4/23/201544.0045.0143.9244.874,008,360
4/22/201542.7943.4742.6143.394,577,485
4/21/201541.9842.2141.4641.713,154,391
4/20/201542.4543.0842.3642.602,225,267
4/17/201541.7142.1141.6942.021,913,405
4/16/201543.0743.2242.1642.454,571,416
4/15/201542.8243.3741.1642.595,642,181
4/14/201542.6543.0742.4742.823,710,774
4/13/201541.5241.6740.8040.963,306,283
4/10/201541.5841.7541.3741.454,080,466
4/9/201542.1242.5741.9942.132,258,590
4/8/201543.6443.6742.3542.551,993,962
4/7/201542.2543.1442.1042.483,252,645
4/7/20153.503.573.463.489,346,953
4/6/201541.4942.0441.4641.681,991,325
4/6/20153.453.603.453.555,555,424
4/2/201541.0541.2340.7541.202,992,992
4/2/20153.283.423.263.363,584,687
4/1/201541.0341.4340.9641.104,054,390
4/1/20153.193.403.193.288,790,578
3/31/201541.3241.6941.1841.402,451,436
3/31/20153.273.313.113.1214,630,105
3/30/201542.0842.7541.7342.373,280,838
3/30/20153.263.343.233.311,392,921
3/27/201541.9542.1141.5641.882,119,123
3/27/20153.313.413.243.332,307,204
3/26/201543.2143.4642.6142.722,024,500
3/26/20153.553.603.343.421,629,964
3/25/201543.8244.0343.2543.302,159,593
3/25/20153.493.603.493.521,178,316
3/24/201543.6743.8342.9243.043,195,660
3/24/20153.423.543.383.48937,679
3/23/201544.1644.3743.8644.193,595,663
3/23/20153.363.423.343.421,075,041
3/20/201542.9543.8442.8143.583,862,621
3/20/20153.283.443.273.3426,055,855
3/19/201542.5042.5141.9642.081,974,328
3/19/20153.253.303.183.292,202,732
3/18/201541.6943.0841.5042.943,206,540
3/18/20153.163.293.123.262,718,368
3/17/201542.7743.0842.4042.551,908,004
3/17/20153.073.233.063.166,830,670
3/16/201542.0842.5441.7142.512,153,788
3/16/20153.313.353.073.135,891,901
3/13/201542.0642.0841.3741.902,030,441
3/13/20153.373.453.273.40995,804
3/12/201543.5943.6242.5042.681,714,088
3/12/20153.453.463.313.331,221,042
3/11/201542.7942.8542.2842.532,689,879
3/11/20153.303.483.193.421,669,917
3/10/201543.3943.5042.8242.912,909,854
3/10/20153.403.493.283.321,609,194
3/9/201544.0444.2243.8244.121,741,321
3/9/20153.613.613.383.411,799,279
3/6/201544.2444.5543.9444.233,675,242
3/6/20153.573.713.493.522,220,910
3/5/201545.7245.8045.3645.474,408,955
3/5/20153.653.733.633.711,476,081
3/4/201546.0946.2745.6846.122,761,223
3/4/20153.673.763.583.661,583,717
3/3/201548.2748.6048.0948.252,532,282
3/3/20153.853.873.683.702,625,806
3/2/201548.6648.8448.1948.472,501,306
3/2/20153.913.993.803.822,542,877
2/27/201549.1749.6749.1349.333,348,945
2/27/20153.893.953.853.922,160,167
2/26/201549.3849.5149.0049.301,577,900
2/26/20153.843.893.803.883,254,525
2/25/201549.2749.4648.9549.171,597,797
2/25/20153.843.853.763.811,976,524
2/24/201549.1149.7248.9349.422,034,937
2/24/20153.763.853.753.821,101,626
2/23/201549.0049.1148.4048.573,227,221
2/23/20153.703.823.683.792,250,911
2/20/201549.6850.0749.5949.941,993,584
2/20/20153.793.863.703.702,342,458
2/19/201549.6450.0349.2149.612,903,102
2/19/20153.833.853.753.781,045,130
2/18/201548.7949.8348.7349.353,364,096
2/18/20153.683.873.653.864,400,518
2/17/201549.1349.5248.8549.372,844,419
2/17/20153.693.763.663.703,853,545
2/13/201548.1549.4148.1549.374,302,924
2/13/20153.723.833.713.803,483,988
2/12/201547.3147.3846.7447.155,140,404
2/12/20153.753.783.673.713,013,938
2/11/201545.5345.9744.8545.803,110,216
2/11/20153.623.793.563.796,316,300
2/10/201546.0646.1245.4445.792,738,601
2/10/20153.613.643.563.604,683,793
2/9/201546.6447.3846.6347.001,965,840
2/9/20153.753.803.523.6510,592,691
2/6/201546.2846.6046.0946.242,412,402
2/6/20153.373.433.273.281,903,717
2/5/201546.9647.5746.7447.444,201,469
2/5/20153.433.553.393.532,009,232
2/4/201546.3846.6546.0646.272,698,232
2/4/20153.353.483.283.442,094,176
  • Showing 1-100 of 2,040 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center