$48.32 -0.31 (%) Rio Tinto Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Oct. 2, 2014 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIO historical data

Date Open High Low Close Volume
10/1/201449.0949.2748.5148.632,885,196
10/1/20142.672.752.612.621,974,288
9/30/201449.2749.4948.9549.182,873,945
9/30/20142.772.782.662.673,659,549
9/29/201449.3149.7549.2949.371,868,478
9/29/20142.872.872.752.75739,423
9/26/201450.1950.6150.1650.471,869,801
9/26/20142.892.902.772.78948,754
9/25/201450.9750.9950.1450.613,392,230
9/25/20142.832.902.772.901,511,383
9/24/201451.9352.1151.5251.763,211,893
9/24/20142.892.892.802.851,477,086
9/23/201450.6651.0550.6050.932,890,956
9/23/20142.802.932.772.891,714,840
9/22/201450.5250.5449.9750.173,697,188
9/22/20142.822.892.732.761,951,868
9/19/201452.4952.5451.5751.683,253,630
9/19/20143.073.142.852.8727,389,989
9/18/201452.8853.1652.8853.131,746,752
9/18/20143.253.293.093.113,858,593
9/17/201453.4553.4852.7452.812,977,021
9/17/20143.353.363.263.273,184,537
9/16/201452.1954.0352.1653.744,569,756
9/16/20143.253.353.213.332,231,007
9/15/201452.7452.9352.5752.662,200,127
9/15/20143.183.273.163.273,051,692
9/12/201452.6252.6252.0252.283,167,235
9/12/20143.043.173.023.162,479,518
9/11/201452.3452.6651.9752.483,437,502
9/11/20143.003.102.903.061,184,230
9/10/201452.2852.4351.8952.412,864,747
9/10/20143.003.042.932.971,457,813
9/9/201451.8052.2351.6252.132,852,111
9/9/20143.043.072.943.011,432,204
9/8/201452.4452.5051.8251.863,246,641
9/8/20143.093.122.983.021,948,986
9/5/201452.6753.0152.4352.962,434,880
9/5/20143.083.152.973.121,621,472
9/4/201453.3353.7652.7952.973,614,460
9/4/20143.173.173.013.031,060,836
9/3/201453.9654.1953.5253.721,437,278
9/3/20143.073.183.053.151,845,805
9/2/201454.0054.0053.4753.532,059,738
9/2/20143.013.122.983.08825,972
8/29/201453.7453.8253.4153.741,785,619
8/29/20143.133.193.073.081,164,374
8/28/201453.5553.8253.3153.694,803,249
8/28/20143.103.153.073.12870,994
8/27/201455.7055.7955.2555.691,659,155
8/27/20143.063.133.013.09901,141
8/26/201455.4455.9955.4455.942,413,246
8/26/20142.993.072.993.04881,527
8/25/201456.6856.8956.3356.401,693,350
8/25/20142.983.032.952.97478,702
8/22/201456.4556.5755.9956.301,401,567
8/22/20142.953.052.942.96699,791
8/21/201457.1257.2856.8957.251,196,568
8/21/20142.973.012.902.981,121,449
8/20/201457.3457.8357.2657.531,807,499
8/20/20143.053.062.983.04738,896
8/19/201456.8657.2156.6056.983,521,151
8/19/20143.103.142.973.05651,949
8/18/201457.3757.6657.2557.611,465,499
8/18/20142.933.102.933.07768,064
8/15/201457.3257.6556.9757.332,324,443
8/15/20142.902.972.862.97769,819
8/14/201456.6756.7656.4056.713,534,842
8/14/20142.883.032.862.952,247,560
8/13/201457.2757.6457.0757.494,216,776
8/13/20142.862.912.862.88688,224
8/12/201458.8259.3258.6259.182,114,161
8/12/20142.852.982.852.861,318,656
8/11/201458.5259.2158.4559.053,383,640
8/11/20142.742.892.742.83582,859
8/8/201456.7357.5256.5757.481,421,613
8/8/20142.702.842.702.722,492,897
8/7/201458.2658.6556.3957.093,027,457
8/7/20142.622.712.602.701,244,585
8/6/201456.2857.5056.2857.172,177,407
8/6/20142.562.692.512.672,356,097
8/5/201456.7856.8456.2256.612,768,885
8/5/20142.542.542.432.49329,063
8/4/201456.9157.6856.6957.442,024,981
8/1/201456.6357.0656.3156.642,042,705
8/1/20142.652.652.512.54577,086
7/31/201457.7657.9057.0457.292,805,258
7/31/20142.592.592.512.52446,177
7/30/201458.5858.6657.9358.312,310,123
7/30/20142.622.632.582.62265,044
7/29/201459.0659.3358.8458.891,938,759
7/29/20142.672.702.622.63121,278
7/28/201458.5658.8857.9758.551,481,696
7/28/20142.592.682.572.65227,189
7/25/201458.5458.6257.9758.241,870,129
7/25/20142.482.602.472.60441,284
7/24/201458.0358.6857.9158.422,265,959
7/24/20142.562.562.412.49709,775
7/23/201457.4558.1057.3857.962,493,233
7/23/20142.582.672.552.56503,464
7/22/201457.0757.5156.9457.512,482,393
  • Showing 1-100 of 1,912 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center