Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh $55.26

down -0.27


17/4/2014 06:40 PM  |  NYSE : RIO  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIO historical data

Date Open High Low Close Volume
4/17/201455.3255.5855.1255.262,423,460
4/16/201455.8755.9055.0455.533,903,620
4/15/201455.6955.6954.5855.463,403,240
4/14/201456.4057.0656.2256.861,567,080
4/11/201455.6855.9855.6055.711,960,690
4/10/201456.6756.9456.0556.291,916,680
4/9/201457.4357.4656.6957.153,248,200
4/8/201456.0457.7955.9657.334,110,570
4/7/201455.5955.8655.1455.652,364,850
4/4/201456.3256.5555.2255.302,667,960
4/3/201455.1755.3054.7155.263,427,510
4/2/201456.4056.5156.0656.381,908,720
4/1/201456.2656.3956.0256.162,313,730
3/31/201455.8155.9555.3755.834,285,580
3/28/201455.0855.2554.3754.743,777,170
3/27/201454.2054.4454.0354.421,860,790
3/26/201455.1155.2354.1054.273,188,680
3/25/201454.3354.6754.0354.654,739,590
3/24/201453.3253.3752.3752.792,249,420
3/21/201452.9153.0652.4352.652,176,610
3/20/201451.4852.3451.2052.002,770,230
3/19/201452.3752.6851.4251.503,215,190
3/18/201452.7153.3552.6152.871,699,490
3/17/201453.1353.5052.6852.822,255,160
3/14/201451.9752.4951.9652.113,521,290
3/13/201453.4853.7251.5851.597,945,000
3/12/201452.2353.0552.2052.784,038,960
3/11/201452.8253.1951.7851.934,400,400
3/10/201452.1252.4851.6052.354,050,930
3/7/201454.1054.1352.8153.395,026,540
3/6/201455.2755.7155.2355.351,544,630
3/5/201454.7054.9654.5354.652,524,620
3/4/201456.3156.6156.1656.402,779,240
3/3/201455.7456.0355.5055.763,644,380
2/28/201457.6857.7757.1157.302,274,790
2/27/201457.3957.7957.2957.682,889,500
2/26/201456.8056.9856.4756.533,365,790
2/25/201457.3857.4856.5856.854,881,170
2/24/201458.6659.0658.5758.752,763,900
2/21/201460.5260.6159.6359.692,632,890
2/20/201459.1960.1259.1759.933,175,080
2/19/201459.4960.6159.4559.802,376,890
2/18/201459.6560.0459.2559.812,974,000
2/14/201458.4558.9558.3958.902,465,040
2/13/201458.1858.4357.3358.177,931,680
2/12/201458.1858.3357.8457.994,902,700
2/11/201455.9857.5055.9657.302,739,310
2/10/201455.7255.7855.3055.411,765,280
2/7/201455.5656.2055.2556.173,845,480
2/6/201454.0754.9454.0754.943,512,170
2/5/201453.0453.5452.8253.252,517,840
2/4/201452.4753.1052.4153.071,883,140
2/3/201453.2753.2951.7251.772,284,400
1/31/201452.7253.4252.7153.152,190,450
1/30/201453.6153.7952.9753.632,680,780
1/29/201453.0954.0752.9553.193,628,040
1/28/201453.1753.6652.9153.665,083,500
1/27/201452.3652.3951.3551.954,768,420
1/24/201452.4952.5051.1251.183,905,930
1/23/201453.7153.7552.9853.252,964,190
1/22/201453.8354.0453.4953.862,397,080
1/21/201453.5553.6453.0453.282,367,290
1/17/201455.7555.8154.9255.043,222,490
1/16/201455.1955.2054.2954.893,654,690
1/15/201452.5753.2252.5752.992,332,800
1/14/201451.8852.3151.6852.202,177,420
1/13/201451.8052.2751.3751.541,651,680
1/10/201451.9152.0751.6451.941,794,630
1/9/201451.8851.9151.0551.342,751,850
1/8/201452.7152.7652.3752.432,381,450
1/7/201453.2453.3652.2452.583,247,230
1/6/201454.2354.2553.4753.542,512,900
1/3/201455.3155.5155.0155.111,224,900
1/2/201455.6555.7755.1455.401,338,400
12/31/201356.0756.5656.0756.431,037,260
12/30/201356.0056.7155.9756.192,051,250
12/27/201355.6955.9655.4055.631,712,730
12/26/201354.4054.8954.3954.75823,397
12/24/201354.2654.7054.2554.69477,945
12/23/201353.9854.3553.8854.031,243,330
12/20/201353.9354.2553.7653.832,051,450
12/19/201353.5153.9653.4153.691,670,660
12/18/201353.3054.0352.3553.864,632,370
12/17/201352.9353.2652.6153.012,785,830
12/16/201352.3152.8752.2952.432,090,660
12/13/201351.5851.9151.5651.782,380,280
12/12/201352.5052.5351.6652.062,380,020
12/11/201353.3153.3652.0352.082,157,060
12/10/201353.8053.9653.1453.301,373,920
12/9/201353.4354.0453.4053.871,529,060
12/6/201354.1154.1753.6453.842,148,540
12/5/201353.6553.7153.0253.122,088,740
12/4/201353.0253.7953.0153.612,350,410
12/3/201352.3352.9752.1152.382,066,070
12/2/201353.0153.1152.3152.371,916,880
11/29/201353.6553.7953.0253.053,043,630
11/27/201351.2051.3150.8050.941,545,060
11/26/201350.3150.4250.0950.181,782,180
11/25/201351.3651.4250.9351.151,209,340
11/22/201351.9752.0251.5351.731,711,490
Trading Center