Home > Quotes > RIO > Historical Prices

Rio Tinto Plc Historical Stock Prices

RIO 
$43.6099
*  
1.2801
  negative  
2.85%
Get RIO Alerts
*Delayed - data as of May 23, 2013 9:54 ET 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    RIO Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
9:54  43.85  44.02  43.58  43.6099 702,806
05/22/2013 45.42 46.32 44.7 44.89 5,205,669
05/21/2013 45.28 45.57 44.935 44.98 6,675,108
05/20/2013 44 44.79 43.805 44.57 6,041,647
05/17/2013 44.33 44.49 43.875 44 5,715,552
05/16/2013 43.5 44.16 43.3 43.76 7,911,885
05/15/2013 44.25 44.5748 44.17 44.38 3,354,848
05/14/2013 45.28 45.62 44.9 45.33 7,067,123
05/13/2013 46.46 46.46 45.86 46.21 1,716,364
05/10/2013 47.12 47.19 46.4 46.97 2,651,446
05/09/2013 47.95 48.19 47.16 47.33 2,799,934
05/08/2013 47.73 48.82 47.67 48.54 2,975,757
05/07/2013 47.77 47.88 47.29 47.46 2,914,167
05/06/2013 47.16 47.37 46.65 47.29 1,790,117
05/03/2013 47.08 47.57 46.86 46.94 3,098,503
05/02/2013 44.98 45.428 44.645 45.04 2,521,007
05/01/2013 45.7 45.75 44.64 44.82 2,786,648
04/30/2013 45.58 46.06 44.98 46.06 3,990,452
04/29/2013 46.35 46.455 45.81 46.29 2,274,122
04/26/2013 46.1 46.2499 45.28 45.54 2,976,910
04/25/2013 46.65 47.34 46.3243 46.48 3,673,456
04/24/2013 45.81 46.17 45.64 46.1 2,171,551
04/23/2013 44.63 44.73 44.05 44.26 2,529,940
04/22/2013 44.41 44.71 43.72 44.55 1,787,707
04/19/2013 45 45.05 44.15 44.68 2,202,212
04/18/2013 44 44.43 43.67 43.89 2,866,051
04/17/2013 43.97 43.99 43.19 43.34 5,383,588
04/16/2013 46.33 46.36 45.21 45.67 3,675,089
04/15/2013 45.49 45.56 44.69 44.79 3,919,345
04/12/2013 47.65 47.76 47.105 47.59 2,587,734
04/11/2013 48.17 48.4 47.8201 48.2 2,615,690
04/10/2013 48.6 48.7 47.91 48.27 3,054,922
04/09/2013 47.21 49 47.13 48.6 7,205,448
04/08/2013 45.34 46.07 45.31 45.97 2,679,252
04/05/2013 45.03 45.7774 44.87 45.72 3,756,854
04/04/2013 45.92 46.035 45.5102 45.86 3,089,389
04/03/2013 46.09 46.24 45.39 45.51 4,284,821
04/02/2013 46.7 46.93 46.04 46.21 2,129,904
04/01/2013 46.95 47.02 46.4 46.48 1,767,951
03/28/2013 47.22 47.47 46.81 47.08 2,289,233
03/27/2013 46.9 47.61 46.78 47.56 3,214,760
03/26/2013 46.79 47.16 46.66 47.15 2,174,430
03/25/2013 47.35 47.47 46.4165 46.68 3,108,518
03/22/2013 47.51 47.615 47.29 47.45 2,057,003
03/21/2013 47.23 47.855 47.16 47.45 2,493,556
03/20/2013 47.46 47.61 47.23 47.49 2,533,899
03/19/2013 47.68 47.94 46.5 46.88 8,229,496
03/18/2013 49.53 49.81 49.23 49.27 2,658,206
03/15/2013 50.22 50.4 49.8 49.98 2,544,383
03/14/2013 49.76 50.1 49.44 49.84 4,295,347
03/13/2013 50.91 50.93 50.045 50.26 2,514,453
03/12/2013 51.46 51.91 51.22 51.4 2,257,902
03/11/2013 51.09 51.65 50.949 51.49 1,240,176
03/08/2013 51.27 51.46 50.92 51.14 3,217,157
03/07/2013 51.76 52.45 51.72 52.08 2,179,349
03/06/2013 51.02 51.61 50.72 51.39 2,904,390
03/05/2013 51.99 52.23 51.48 51.6 3,114,645
03/04/2013 50.08 50.66 49.89 50.48 5,705,380
03/01/2013 51.68 51.98 51.51 51.75 2,893,810
02/28/2013 53.36 54 53.32 53.64 1,651,841
02/27/2013 52.84 54.21 52.71 53.9 2,145,113
02/26/2013 53.28 53.54 52.8901 53.3 1,964,287
02/25/2013 53.04 53.57 52.9 53.02 5,358,449
02/22/2013 53.68 53.8 52.88 53.57 2,649,290
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.