$28.64 +0.30 (%) Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIO historical data

Date Open High Low Close Volume
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
3/31/201628.3328.5128.1028.272,830,921
3/30/201628.4428.9828.2328.535,113,947
3/29/201626.5927.6126.3827.605,164,668
3/28/201627.9327.9527.3227.742,548,865
3/24/201626.8327.7926.7327.715,266,931
3/23/201628.2228.2927.4927.675,059,656
3/22/201628.0628.4728.0228.354,992,788
3/21/201629.0529.3128.6928.914,917,282
3/18/201629.7229.9429.0129.136,057,205
3/17/201629.4029.5928.8029.469,135,247
3/16/201627.4828.4227.0528.396,664,007
3/15/201627.5527.5727.1027.295,100,610
3/14/201628.7829.0628.4228.745,115,462
3/11/201628.7229.1928.4929.114,654,619
3/10/201628.3428.8327.9728.596,484,061
3/9/201628.8129.1128.2029.063,176,786
3/8/201629.8829.8928.7328.987,580,607
3/7/201631.1632.2231.1231.9514,249,313
3/4/201629.5030.8629.3130.3211,020,046
3/3/201628.6728.9128.0928.896,133,537
3/2/201627.6328.5627.5828.565,464,863
3/1/201627.1327.1926.5626.965,164,786
2/29/201626.2326.6726.0726.104,092,888
2/26/201626.0326.3325.4425.524,312,006
2/25/201625.6225.7925.0725.664,727,542
2/24/201625.4226.0325.0625.957,945,421
2/23/201628.4728.6427.7827.997,086,374
2/22/201628.4329.2428.3629.116,848,809
2/19/201626.7327.4026.6727.375,103,131
2/18/201627.2327.3126.8827.164,758,805
2/17/201627.1127.9927.1127.635,674,284
2/16/201626.2826.8925.8626.845,003,475
2/12/201626.2626.7325.9726.526,439,450
2/11/201624.5225.0024.2924.597,738,699
2/10/201625.3325.7625.0625.255,037,438
2/9/201625.0325.6024.8825.366,523,484
2/8/201625.9826.7125.8726.436,066,380
2/5/201626.0626.6625.9926.214,727,461
2/4/201626.5827.5826.5126.9610,781,780
2/3/201624.4825.0723.7725.056,284,852
2/2/201623.0823.3422.8823.253,998,549
2/1/201624.0924.6623.7524.502,804,770
1/29/201623.9524.7023.9124.653,615,685
1/28/201625.1825.2024.2024.464,476,965
1/27/201623.9824.7123.8124.104,756,953
1/26/201623.7524.4323.5624.395,725,180
1/25/201623.1723.3122.7122.836,438,618
1/22/201624.5024.6523.4523.777,718,028
1/21/201623.2224.0823.0123.876,741,658
1/20/201622.6823.0021.8922.706,152,550
1/19/201623.8723.9323.0723.324,864,075
1/15/201623.5123.9023.2323.625,599,379
1/14/201624.8125.3824.3225.208,703,802
1/13/201624.8224.9323.7223.814,975,565
1/12/201624.6724.6723.4924.027,465,453
1/11/201625.5425.5624.4024.748,658,447
1/8/201625.8525.9425.0025.076,100,393
1/7/201625.7626.3425.7025.815,113,046
1/6/201626.9927.1426.6927.036,231,156
1/5/201628.8828.9228.2428.652,958,253
1/4/201628.2428.5827.7728.414,876,078
12/31/201528.9429.2928.9129.121,473,075
12/30/201529.0929.2428.8729.092,324,883
  • Showing 1-100 of 2,040 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center