$45.38 +1.06 (%) Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Dec. 19, 2014 | 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
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
11/18/20142.882.952.852.912,808,599
11/17/201448.1848.4047.7848.201,104,943
11/17/20142.662.852.652.851,237,324
11/14/201447.1648.2447.1248.072,216,878
11/14/20142.502.782.412.711,938,760
11/13/201447.8248.2247.4047.681,520,668
11/13/20142.622.692.502.531,050,531
11/12/201447.6447.9947.4447.681,555,596
11/12/20142.652.712.512.621,504,869
11/11/201447.1647.7847.0547.693,168,541
11/11/20142.522.722.522.671,932,252
11/10/201448.5048.5547.8048.031,875,403
11/10/20142.732.752.492.521,879,670
11/7/201448.0048.6847.9548.372,559,863
11/7/20142.482.752.412.732,795,443
11/6/201447.3347.4946.9547.122,289,852
11/6/20142.242.472.242.381,745,039
11/5/201447.5948.1247.2947.632,514,395
11/5/20142.292.482.192.231,998,099
11/4/201447.7247.7247.1647.492,325,102
11/4/20142.572.602.412.441,134,127
11/3/201448.0148.1047.4447.651,902,929
11/3/20142.442.602.372.57971,013
10/31/201447.1248.1746.8747.972,874,789
10/31/20142.302.482.182.392,575,449
10/30/201447.2147.6846.8247.333,304,778
10/30/20142.552.582.402.411,263,851
10/29/201449.1849.2847.6647.992,427,966
10/29/20142.772.772.612.612,366,588
10/28/201449.1749.3648.9149.271,798,876
10/28/20142.802.802.722.78562,672
10/27/201448.0448.5647.9148.412,141,181
10/27/20142.782.792.732.77889,213
10/24/201448.6549.1548.4549.042,595,284
10/24/20142.792.792.702.71409,654
10/23/201449.2949.4749.0149.161,925,676
10/23/20142.682.802.572.751,177,727
10/22/201449.9350.0749.3549.442,778,574
10/22/20142.832.852.712.72852,766
10/21/201450.7151.1750.6850.891,899,554
10/21/20142.983.002.872.901,289,484
10/20/201450.1250.3349.7350.201,596,303
10/20/20142.972.972.852.90545,823
10/17/201449.8850.3149.5849.933,704,382
10/17/20143.003.002.872.91788,554
10/16/201448.7650.3248.6649.805,617,954
10/16/20142.933.052.933.002,249,731
10/15/201449.5050.4748.8850.156,169,592
10/15/20142.903.012.882.951,706,192
10/14/201450.5551.6250.3850.794,300,718
10/14/20142.802.912.732.901,127,064
10/13/201449.4950.5649.4449.624,987,965
10/10/201447.9848.6547.5047.755,052,675
10/10/20142.712.942.712.781,732,587
  • Showing 1-100 of 1,969 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center