Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh $53.69

down 0.00


28/8/2014 04:01 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
8/28/201453.5553.8253.3153.694,803,249
8/28/20143.103.153.073.12870,994
8/27/201455.7055.7955.2555.691,659,155
8/27/20143.063.133.013.09901,141
8/26/201455.4455.9955.4455.942,413,246
8/26/20142.993.072.993.04881,527
8/25/201456.6856.8956.3356.401,693,350
8/25/20142.983.032.952.97478,702
8/22/201456.4556.5755.9956.301,401,567
8/22/20142.953.052.942.96699,791
8/21/201457.1257.2856.8957.251,196,568
8/21/20142.973.012.902.981,121,449
8/20/201457.3457.8357.2657.531,807,499
8/20/20143.053.062.983.04738,896
8/19/201456.8657.2156.6056.983,521,151
8/19/20143.103.142.973.05651,949
8/18/201457.3757.6657.2557.611,465,499
8/18/20142.933.102.933.07768,064
8/15/201457.3257.6556.9757.332,324,443
8/15/20142.902.972.862.97769,819
8/14/201456.6756.7656.4056.713,534,842
8/14/20142.883.032.862.952,247,560
8/13/201457.2757.6457.0757.494,216,776
8/13/20142.862.912.862.88688,224
8/12/201458.8259.3258.6259.182,114,161
8/12/20142.852.982.852.861,318,656
8/11/201458.5259.2158.4559.053,383,640
8/11/20142.742.892.742.83582,859
8/8/201456.7357.5256.5757.481,421,613
8/8/20142.702.842.702.722,492,897
8/7/201458.2658.6556.3957.093,027,457
8/7/20142.622.712.602.701,244,585
8/6/201456.2857.5056.2857.172,177,407
8/6/20142.562.692.512.672,356,097
8/5/201456.7856.8456.2256.612,768,885
8/5/20142.542.542.432.49329,063
8/4/201456.9157.6856.6957.442,024,981
8/1/201456.6357.0656.3156.642,042,705
8/1/20142.652.652.512.54577,086
7/31/201457.7657.9057.0457.292,805,258
7/31/20142.592.592.512.52446,177
7/30/201458.5858.6657.9358.312,310,123
7/30/20142.622.632.582.62265,044
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
Trading Center