The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Rio Tinto

  • RIO
  • NYSE
  • Mining
  • Latest 55.59
  • Currency US$
  • Change -0.35
  • Percent Change -0.626 %
  • Volume 1,068,215
  • Wed Aug 27, 2014 02:07 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 55.59 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 55.79 55.25 55.70 55.59 1,068,215
Aug 26 55.99 55.44 55.44 55.94 2,413,246
Aug 25 56.89 56.32 56.68 56.40 1,693,350
Aug 22 56.57 55.99 56.45 56.30 1,401,567
Aug 21 57.28 56.89 57.12 57.25 1,196,568
Aug 20 57.83 57.26 57.34 57.53 1,807,499
Aug 19 57.21 56.60 56.86 56.98 3,521,151
Aug 18 57.66 57.25 57.37 57.61 1,465,499
Aug 15 57.65 56.97 57.32 57.33 2,324,443
Aug 14 56.76 56.40 56.67 56.71 3,534,842
Aug 13 57.64 57.07 57.27 57.49 4,216,776
Aug 12 59.32 58.62 58.82 59.18 2,114,161
Aug 11 59.21 58.45 58.52 59.05 3,383,640
Aug 8 57.52 56.57 56.73 57.48 1,421,613
Aug 7 58.65 56.39 58.26 57.09 3,027,457
Aug 6 57.50 56.28 56.28 57.17 2,177,407
Aug 5 56.84 56.22 56.78 56.61 2,768,885
Aug 4 57.68 56.69 56.91 57.44 2,024,981
Aug 1 57.06 56.31 56.63 56.64 2,042,705
Jul 31 57.90 57.04 57.76 57.29 2,805,258
Jul 30 58.66 57.93 58.58 58.31 2,310,123
Jul 29 59.33 58.84 59.06 58.89 1,938,759
Jul 28 58.88 57.97 58.56 58.55 1,481,696
Jul 25 58.62 57.97 58.54 58.24 1,870,129
Jul 24 58.68 57.91 58.03 58.42 2,265,959
Jul 23 58.10 57.38 57.45 57.96 2,493,233
Jul 22 57.51 56.94 57.07 57.51 2,482,393
Jul 21 56.53 56.16 56.44 56.45 1,152,320
Jul 18 56.52 56.11 56.13 56.51 1,429,296
Jul 17 57.16 56.34 56.78 56.39 1,778,309
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.