Historical Stock Prices

RIO 
$43.77
*  
0.37
0.84%
Get RIO Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading RIO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 43.86 44.1 43.5 43.77 1,442,125
05/28/2015 43.93 44.23 43.56 44.14 1,795,888
05/27/2015 44.04 44.51 43.91 44.43 2,076,473
05/26/2015 44.75 44.79 44.02 44.3 1,725,569
05/22/2015 45.07 45.34 44.8 44.88 2,335,475
05/21/2015 45.25 45.27 44.835 44.97 1,637,556
05/20/2015 44.71 45 44.35 44.63 1,826,247
05/19/2015 44.35 44.53 43.91 44.25 3,187,113
05/18/2015 45.92 46.16 45.56 45.64 1,593,133
05/15/2015 46.24 46.33 45.95 46.13 2,100,561
05/14/2015 46.71 46.98 46.27 46.36 1,590,190
05/13/2015 46.79 47.13 46.42 46.48 2,415,150
05/12/2015 46.5 47.085 46.35 46.77 1,817,076
05/11/2015 47.03 47.37 46.65 46.88 3,326,910
05/08/2015 46.34 46.45 45.5899 46.11 1,915,581
05/07/2015 45.42 45.62 44.93 45.62 2,733,181
05/06/2015 46.11 46.17 45.45 45.67 2,193,088
05/05/2015 45.95 46.43 45.74 45.91 2,258,901
05/04/2015 45.98 46.08 45.58 45.79 1,223,644
05/01/2015 46.32 46.35 45.26 45.87 2,837,364
04/30/2015 44.12 45.09 43.951 44.79 4,398,341
04/29/2015 44.92 45.39 44.64 45.16 2,608,107
04/28/2015 45.88 45.99 45.4493 45.68 2,648,549
04/27/2015 45.54 46.09 45.46 45.63 2,477,788
04/24/2015 45.92 46.18 45.54 45.72 5,011,236
04/23/2015 44 45.01 43.9203 44.87 3,926,041
04/22/2015 42.79 43.47 42.61 43.39 4,577,485
04/21/2015 41.98 42.21 41.46 41.71 3,127,053
04/20/2015 42.45 43.08 42.36 42.6 2,225,267
04/17/2015 41.71 42.11 41.69 42.02 1,913,405
04/16/2015 43.07 43.22 42.16 42.45 4,571,416
04/15/2015 43.31 43.37 41.16 42.59 5,642,181
04/14/2015 42.65 43.07 42.47 42.82 3,710,574
04/13/2015 41.52 41.67 40.8 40.96 3,291,233
04/10/2015 41.58 41.75 41.37 41.45 4,061,547
04/09/2015 42.12 42.57 41.99 42.13 2,258,590
04/08/2015 43.64 43.67 42.35 42.55 1,993,962
04/07/2015 42.25 43.14 42.1 42.48 3,252,645
04/06/2015 41.49 42.04 41.46 41.68 1,978,229
04/02/2015 41.05 41.225 40.75 41.2 2,971,801
04/01/2015 41.03 41.43 40.96 41.1 3,291,104
03/31/2015 41.32 41.685 41.18 41.4 2,451,050
03/30/2015 42.08 42.75 41.73 42.37 3,280,838
03/27/2015 41.95 42.11 41.56 41.88 2,118,923
03/26/2015 43.21 43.46 42.61 42.72 2,002,287
03/25/2015 43.82 44.03 43.25 43.3 2,159,593
03/24/2015 43.67 43.83 42.92 43.04 3,163,397
03/23/2015 44.16 44.37 43.86 44.19 3,595,663
03/20/2015 42.95 43.84 42.81 43.58 3,060,647
03/19/2015 42.5 42.51 41.96 42.08 1,959,020
03/18/2015 41.69 43.08 41.5 42.94 3,198,835
03/17/2015 42.77 43.08 42.4 42.55 1,908,004
03/16/2015 42.08 42.54 41.71 42.51 2,153,788
03/13/2015 42.06 42.08 41.37 41.9 2,006,978
03/12/2015 43.59 43.62 42.5 42.68 1,713,688
03/11/2015 42.79 42.85 42.28 42.53 2,689,879
03/10/2015 43.39 43.5 42.82 42.91 2,828,242
03/09/2015 44.04 44.22 43.82 44.12 1,741,321
03/06/2015 44.24 44.5535 43.94 44.23 3,675,152
03/05/2015 45.72 45.8 45.361 45.47 4,382,530
03/04/2015 46.09 46.27 45.68 46.12 2,746,300
03/03/2015 48.27 48.6 48.09 48.25 2,532,282
03/02/2015 48.66 48.835 48.19 48.47 2,455,489
02/27/2015 49.17 49.67 49.13 49.33 3,339,671
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?