$26.52 +1.93 (%) Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Feb. 12, 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
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
12/29/201529.2829.5528.9329.272,153,055
12/28/201529.4029.4329.1029.402,684,539
12/24/201529.8929.9029.5629.72818,810
12/23/201529.9130.0729.5829.864,817,428
12/22/201528.0328.3927.8028.264,163,523
12/21/201528.2328.2627.4527.644,834,124
12/18/201527.9928.1127.3227.386,799,489
12/17/201528.4928.5027.5127.524,352,487
12/16/201528.9229.0528.4528.963,390,457
12/15/201528.2428.7228.1328.183,722,930
12/14/201528.4828.5927.8828.154,946,105
12/11/201528.6529.0028.4528.534,758,030
12/10/201529.6230.2629.4529.903,517,133
12/9/201530.0930.2629.1029.415,725,032
12/8/201528.9429.0928.2428.507,861,054
12/7/201531.2731.2830.7931.013,936,764
12/4/201531.5531.7631.2331.753,399,336
12/3/201532.4132.5231.5231.803,865,981
12/2/201532.7032.9932.3632.482,583,985
12/1/201533.1433.4733.0733.402,647,857
11/30/201533.0533.4132.8233.083,522,882
11/27/201532.9733.1832.8333.112,406,774
11/25/201534.0034.0833.5333.672,491,264
11/24/201534.0834.5234.0534.332,228,680
11/23/201534.4534.7534.0934.222,780,004
11/20/201535.4735.4834.5834.682,016,326
11/19/201534.9535.2234.8634.951,832,933
11/18/201534.2634.6834.1834.632,676,760
11/17/201534.0834.0833.2833.432,846,373
11/16/201534.0834.5233.6934.192,148,711
11/13/201534.2934.5133.8334.242,536,781
11/12/201534.0334.5733.9733.992,641,224
11/11/201535.6735.6734.7334.952,002,773
11/10/201534.8935.4034.5435.263,839,014
11/9/201535.0135.1934.4734.762,345,527
11/6/201534.6234.8034.1734.722,642,880
11/5/201535.3235.4134.7134.943,134,855
11/4/201537.1037.2536.1636.402,953,110
11/3/201535.6136.6735.5436.414,062,953
11/2/201535.8336.2935.5836.152,823,266
10/30/201536.4836.6936.2636.513,174,401
10/29/201535.5836.2135.5735.863,851,044
10/28/201536.0137.1835.9736.703,535,761
10/27/201537.2137.5936.9037.012,697,841
10/26/201538.5138.5437.7637.802,018,578
10/23/201538.5438.6638.1038.291,978,161
10/22/201537.4538.2437.4437.962,052,442
10/21/201537.6037.6537.0837.181,831,841
10/20/201537.1237.6637.0537.502,786,599
10/19/201538.0338.1037.4637.762,488,631
10/16/201539.0139.1038.2738.362,867,957
10/15/201539.1439.2738.7539.212,699,332
10/14/201539.1539.3738.8939.245,407,250
10/13/201537.9638.6037.9638.172,474,569
10/12/201539.3639.3738.6638.952,533,364
10/9/201539.7940.0539.5339.745,070,333
10/8/201538.2338.9637.9638.815,707,099
10/7/201538.5738.8737.8338.197,589,872
10/6/201535.2335.5935.1035.422,584,474
10/5/201535.1235.7335.0835.274,294,038
10/2/201533.7934.8333.4434.785,048,754
10/1/201534.2234.4533.3833.762,907,757
9/30/201533.3933.8633.2633.824,725,319
9/29/201532.8332.9032.3732.653,409,192
9/28/201532.3832.4231.9732.063,199,395
9/25/201533.9334.0233.4633.602,685,441
9/24/201533.4934.0933.2834.025,438,784
9/23/201534.4634.5933.5433.543,781,851
9/22/201534.1034.1933.6234.044,488,545
  • Showing 1-100 of 2,040 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center