RIO - Rio Tinto plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201748.4548.6347.8448.3748.372,163,600
Oct 19, 201747.8648.4147.7948.1348.132,202,000
Oct 18, 201748.8649.0247.6448.0248.025,009,300
Oct 17, 201749.9050.0249.5549.7949.791,936,300
Oct 16, 201750.6750.7749.8350.0250.022,595,900
Oct 13, 201749.4250.1349.2450.0150.013,803,100
Oct 12, 201747.8648.2447.6948.0848.082,230,400
Oct 11, 201748.1248.1447.5547.7547.751,808,100
Oct 10, 201748.1948.4047.9848.2648.262,010,600
Oct 09, 201749.1549.2547.9648.0748.073,612,100
Oct 06, 201748.8249.1948.6449.0849.082,709,100
Oct 05, 201748.7549.1748.6948.7348.731,864,500
Oct 04, 201748.7748.8648.4048.5248.521,373,900
Oct 03, 201748.3148.4448.1548.3948.392,229,700
Oct 02, 201747.4448.0347.4147.9347.931,803,900
Sep 29, 201747.2547.4547.0547.1947.191,546,300
Sep 28, 201746.3847.0646.2446.9546.952,406,400
Sep 27, 201747.2447.2846.5646.9546.951,970,100
Sep 26, 201747.0847.1646.5146.6146.612,929,800
Sep 25, 201747.5047.6246.8247.0847.082,300,000
Sep 22, 201747.7048.1847.6547.8247.822,006,700
Sep 21, 201747.5048.0947.2847.8547.853,621,400
Sep 20, 201748.2348.4047.4247.8247.823,282,200
Sep 19, 201747.9948.5247.7748.4548.452,079,600
Sep 18, 201747.8348.2747.8148.2448.242,019,700
Sep 15, 201747.7047.9347.6047.6347.633,392,000
Sep 14, 201747.7147.9947.4847.9647.962,715,800
Sep 13, 201748.6748.8948.5348.8448.842,265,700
Sep 12, 201749.5749.8949.4849.6649.662,701,900
Sep 11, 201748.6049.4448.5749.2449.242,116,600
Sep 08, 201749.2849.3448.0148.2748.273,285,200
Sep 07, 201749.4649.5849.2349.5349.531,986,500
Sep 06, 201748.8449.2948.7849.1549.152,098,200
Sep 05, 201749.3149.4248.2548.8448.844,863,000
Sep 01, 201749.5749.7949.2849.5349.532,535,400
Aug 31, 201748.8449.2748.7449.0849.084,176,100
Aug 30, 201748.1648.3347.8947.9147.913,006,800
Aug 29, 201747.5948.2947.5048.1148.112,793,200
Aug 28, 201747.8348.2147.6648.0348.031,703,900
Aug 25, 201748.1748.2447.6547.6947.693,351,000
Aug 24, 201747.2447.8346.9747.5947.593,737,800
Aug 23, 201746.2747.4146.1947.3147.317,937,300
Aug 22, 201745.9846.3045.8946.1546.154,196,700
Aug 21, 201745.1545.3344.9645.2045.202,226,000
Aug 18, 201744.5844.8444.4644.6444.641,906,600
Aug 17, 201744.9045.0144.2644.3244.321,994,900
Aug 16, 201744.9145.3744.7845.2445.242,830,200
Aug 15, 201743.9644.3343.8844.2144.213,159,400
Aug 14, 201744.7145.0544.6744.7644.762,486,500
Aug 11, 201744.3344.7544.2444.6144.615,583,500
Aug 10, 201745.7045.8345.3445.3745.372,259,800
Aug 09, 201746.0746.3645.8146.1646.163,812,900
Aug 09, 20171.1 Dividend
Aug 08, 201747.1747.6147.0547.2946.193,563,700
Aug 07, 201747.5148.0347.4547.8546.742,989,800
Aug 04, 201747.0747.0846.6446.8345.742,267,800
Aug 03, 201746.1846.4845.9446.1845.111,874,200
Aug 02, 201745.5846.0545.3446.0144.943,787,300
Aug 01, 201747.0047.2346.7747.1346.033,056,400
Jul 31, 201747.2047.5146.9947.3846.284,547,400
Jul 28, 201745.9546.8445.9146.6145.533,720,300
Jul 27, 201746.0246.5645.6545.8744.803,077,400
Jul 26, 201746.0746.2245.5646.0244.954,256,700
Jul 25, 201745.2346.1845.0845.9344.866,872,400
Jul 24, 201744.0344.1843.1243.9042.884,568,100
Jul 21, 201744.3544.4143.8544.1443.113,276,100
Jul 20, 201744.7144.8444.1044.5443.502,950,300
Jul 19, 201745.2945.5745.2145.3644.302,167,700
Jul 18, 201744.6345.5044.5645.4844.423,872,400
Jul 17, 201745.4445.7145.3945.4544.392,513,400
Jul 14, 201745.3045.5845.0845.1744.123,529,400
Jul 13, 201744.5944.8644.2844.5643.522,438,300
Jul 12, 201744.7344.9344.4944.6943.652,660,300
Jul 11, 201744.4144.8744.2044.7243.684,563,500
Jul 10, 201742.6944.3942.6544.2243.194,726,100
Jul 07, 201743.5443.6343.1543.5042.493,721,300
Jul 06, 201743.2543.6643.0843.1442.143,800,500
Jul 05, 201743.8643.9543.1443.2942.284,896,300
Jul 03, 201743.2343.8443.1343.6042.593,051,000
Jun 30, 201742.5542.5542.0842.3141.332,719,800
Jun 29, 201742.1742.4141.5141.8440.873,158,200
Jun 28, 201741.1041.2740.8141.1740.213,386,500
Jun 27, 201739.2840.9239.2840.1939.265,701,900
Jun 26, 201739.5039.6138.9539.2838.371,794,900
Jun 23, 201739.1039.3738.8639.1738.262,726,200
Jun 22, 201738.0838.9938.0838.7137.815,617,400
Jun 21, 201738.5838.7838.1038.3237.433,200,700
Jun 20, 201738.6738.6837.6638.0037.124,195,300
Jun 19, 201739.5439.7639.2339.2538.342,430,800
Jun 16, 201739.4339.5138.8939.3038.393,250,400
Jun 15, 201739.4539.7238.9639.3538.433,258,600
Jun 14, 201741.2541.2739.6039.8938.963,817,300
Jun 13, 201741.0941.2940.9741.1640.202,172,800
Jun 12, 201741.6041.8340.9141.0440.095,171,800
Jun 09, 201741.6242.2041.4541.7340.762,837,900
Jun 08, 201741.2242.1641.2142.1141.132,582,800
Jun 07, 201741.3241.5040.8741.2440.283,218,800
Jun 06, 201740.3641.0540.3240.9640.012,052,800
Jun 05, 201740.6240.7540.3540.4139.471,587,500
Jun 02, 201740.7441.0340.3240.8039.852,329,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...