$32.13 +0.52 (%) Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
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
7/13/201633.7233.7332.6933.145,376,567
7/12/201633.0433.3732.6733.195,857,865
7/11/201631.8932.3431.8332.133,876,544
7/8/201630.8231.6330.8031.595,432,693
7/7/201631.3331.4630.0930.284,288,740
7/6/201630.1930.9029.9830.893,382,046
7/5/201631.0531.2630.3130.504,249,345
7/1/201631.0831.6731.0231.574,142,644
6/30/201630.6231.3130.2531.307,483,800
6/29/201629.9730.2929.6729.954,769,133
6/28/201628.9729.4028.7128.966,529,589
6/27/201628.0128.3527.7428.015,710,233
6/24/201628.4429.6128.4328.769,108,687
6/23/201631.2531.2630.5831.095,117,077
6/22/201630.8430.9830.2230.344,979,666
6/21/201630.2530.3329.7530.173,386,060
6/20/201630.0530.4629.9830.054,322,712
6/17/201628.8429.4128.7529.194,380,803
6/16/201627.8328.5027.3528.454,132,673
6/15/201628.0128.6927.9828.314,985,124
6/14/201627.7127.8926.9527.324,605,576
6/13/201627.7828.3727.7728.074,970,857
6/10/201628.1028.4627.8027.945,404,508
6/9/201629.1029.2628.6628.755,089,483
6/8/201629.9930.4229.8929.934,862,933
6/7/201629.4529.8829.3829.395,424,998
6/6/201629.2329.8929.1029.836,374,400
6/3/201627.9028.3827.6528.345,145,563
6/2/201627.1827.5827.1527.584,583,900
6/1/201627.2127.6327.0027.528,144,129
5/31/201628.4829.0128.0328.044,038,576
5/27/201629.2429.2728.5128.733,585,153
5/26/201629.5729.7428.8328.923,914,816
5/25/201629.1229.6129.0229.503,883,630
5/24/201628.7228.9228.4228.643,912,798
5/23/201627.9928.5327.8628.343,926,642
5/20/201629.1029.3128.1428.314,841,162
5/19/201627.9128.9327.7328.795,533,688
5/18/201628.7729.5028.3828.464,877,707
5/17/201629.1829.8928.9029.443,823,158
5/16/201629.1329.6628.9829.023,607,588
5/13/201628.4728.8828.2428.293,758,002
5/12/201629.4029.6028.4728.704,105,681
5/11/201629.6229.8029.1329.404,475,954
5/10/201628.8929.6528.8029.595,310,730
5/9/201629.0729.1628.3828.476,281,787
5/6/201630.1531.2130.0930.904,238,093
5/5/201630.7631.2230.3130.505,039,133
5/4/201630.9431.2530.4030.555,358,630
5/3/201632.0632.1031.2531.425,774,600
5/2/201633.9833.9933.0833.503,757,922
4/29/201633.7534.3133.3833.663,976,626
4/28/201633.3034.2433.2033.384,978,620
4/27/201632.0632.9232.0632.885,422,065
4/26/201632.4532.7832.0032.714,030,134
4/25/201632.5732.8832.2632.394,323,137
4/22/201633.8034.0533.2333.564,502,903
4/21/201635.1735.3933.8334.057,453,084
4/20/201634.3035.5234.1835.4211,197,072
4/19/201633.0933.8632.8633.805,199,542
4/18/201631.5632.5631.3832.464,304,936
4/15/201631.5131.9031.1831.673,703,347
4/14/201631.8532.1531.4031.906,015,950
4/13/201631.5032.0031.3231.888,338,076
4/12/201629.7830.0529.3029.944,121,407
4/11/201629.0329.2228.7728.903,224,423
4/8/201627.9028.2127.6827.994,019,584
4/7/201627.3527.6426.8526.933,217,929
4/6/201626.9427.5826.7127.573,390,788
4/5/201627.0027.4426.8727.324,722,575
4/4/201628.6128.7327.7227.793,146,330
4/1/201627.2828.2227.2528.173,577,564
  • Showing 1-100 of 2,040 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center