$34.23 -1.36 (%) Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Sep. 4, 2015 | 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
9/4/201534.1434.4533.8334.233,201,498
9/3/201535.4536.3235.3835.593,029,701
9/2/201535.6035.6334.4835.203,172,410
9/1/201534.7135.2934.1234.323,433,844
8/31/201536.1436.9435.7936.721,769,251
8/28/201535.8036.9535.8036.602,924,407
8/27/201535.2336.8035.2336.564,499,310
8/26/201535.1235.1333.8234.712,852,451
8/25/201535.5835.5834.3034.303,737,127
8/24/201533.5935.2133.2534.145,314,861
8/21/201536.6536.9035.9835.992,516,670
8/20/201537.2337.3036.7436.742,153,475
8/19/201536.7937.1136.0736.573,512,830
8/18/201537.5937.9137.4837.771,851,181
8/17/201538.2238.3337.9738.241,839,396
8/14/201538.4138.8338.4038.591,375,777
8/13/201538.5938.7438.1838.441,608,500
8/12/201538.8839.3338.5039.293,141,045
8/11/201540.1840.3039.6940.073,291,583
8/10/201540.1141.6939.9441.603,416,707
8/7/201539.9540.2239.7039.802,638,054
8/6/201539.8240.4739.5140.272,963,938
8/5/201540.1140.2439.4639.474,045,772
8/4/201538.6539.0538.2538.502,127,614
8/3/201537.8738.0837.5837.772,385,337
7/31/201538.9639.0438.5238.622,036,517
7/30/201538.4938.6237.9838.202,057,534
7/29/201538.0138.6737.9738.492,595,630
7/28/201537.8037.9737.4537.783,475,264
7/27/201537.3437.5936.8036.973,139,824
7/24/201538.0838.1037.0937.394,963,942
7/23/201539.0839.2738.4038.532,546,165
7/22/201538.9839.4038.8139.032,784,618
7/21/201539.9140.6139.8139.994,651,052
7/20/201540.2840.4239.9240.012,209,016
7/17/201540.5840.5940.1640.351,721,465
7/16/201541.0641.2040.5640.812,228,034
7/15/201540.6640.6640.1440.473,610,196
7/14/201540.6840.6940.0940.513,119,667
7/13/201539.8740.9839.5040.676,235,243
7/10/201539.8139.8239.1039.143,449,450
7/9/201539.2539.4438.5338.532,650,535
7/8/201538.4038.6537.9638.174,235,490
7/7/201539.1639.8838.2639.724,327,583
7/6/201539.9640.4939.6740.142,696,104
7/2/201541.2841.6440.8541.042,034,444
7/1/201541.0541.1440.6240.732,832,841
6/30/201542.1142.1140.8541.214,930,643
6/29/201542.3642.6142.0142.041,415,913
6/26/201542.7242.9842.6042.841,018,207
6/25/201543.3843.4942.8442.901,343,109
6/24/201543.8844.1943.5143.591,506,682
6/23/201543.1843.8543.1643.801,834,078
6/22/201543.7543.9343.4843.531,189,044
6/19/201543.5143.7043.1343.161,555,770
6/18/201543.6743.8743.2943.681,564,009
6/17/201543.1143.4442.6643.271,652,548
6/16/201543.0643.1442.8143.011,625,000
6/15/201543.6143.8743.5143.611,349,468
6/12/201544.0344.2043.7344.041,435,089
6/11/201544.0244.2343.6744.171,839,274
6/10/201544.0244.4443.6343.903,348,774
6/9/201542.9843.0942.3942.422,748,818
6/8/201543.4643.6643.0243.251,602,593
6/5/201543.4544.1043.3043.631,371,055
6/4/201544.0944.3243.6343.841,341,277
6/3/201544.4044.6543.9444.102,674,798
6/2/201543.8645.0043.8044.692,498,845
6/1/201543.7743.8842.9243.171,833,496
5/29/201543.8644.1043.5043.771,471,058
5/28/201543.9344.2343.5644.141,795,888
5/27/201544.0444.5143.9144.432,088,153
5/26/201544.7544.7944.0244.301,733,066
5/22/201545.0745.3444.8044.882,335,475
5/21/201545.2545.2744.8444.971,652,819
5/20/201544.7145.0044.3544.631,826,247
5/19/201544.3544.5343.9144.253,195,947
5/18/201545.9246.1645.5645.641,605,689
5/15/201546.2446.3345.9546.132,112,227
5/14/201546.7146.9846.2746.361,590,190
5/13/201546.7947.1346.4246.482,415,150
5/12/201546.5047.0946.3546.771,817,076
5/11/201547.0347.3746.6546.883,326,910
5/8/201546.3446.4545.5946.111,915,731
5/7/201545.4245.6244.9345.622,733,581
5/6/201546.1146.1745.4545.672,193,088
5/5/201545.9546.4345.7445.912,258,901
5/4/201545.9846.0845.5845.791,224,188
5/1/201546.3246.3545.2645.872,837,364
4/30/201544.1245.0943.9544.794,398,341
4/29/201544.9245.3944.6445.162,617,891
4/28/201545.8845.9945.4545.682,648,549
4/27/201545.5446.0945.4645.632,504,977
4/24/201545.9246.1845.5445.725,026,799
4/23/201544.0045.0143.9244.874,008,360
4/22/201542.7943.4742.6143.394,577,485
4/21/201541.9842.2141.4641.713,154,391
4/20/201542.4543.0842.3642.602,225,267
4/17/201541.7142.1141.6942.021,913,405
4/16/201543.0743.2242.1642.454,571,416
  • Showing 1-100 of 2,041 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!