Rio Tinto Plc Historical Stock Prices

RIO 
$55.16
*  
0.97
1.73%
Get RIO Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  55.20  55.55  54.8375  55.16 1,878,796
07/10/2014 55.17 55.55 54.8375 55.16 1,879,553
07/09/2014 55.99 56.27 55.82 56.13 928,105
07/08/2014 56.53 56.62 55.88 56.04 1,586,668
07/07/2014 55.97 56.31 55.95 56.12 2,080,189
07/03/2014 56.45 56.84 56.3297 56.67 1,561,658
07/02/2014 55.14 56.01 55.14 55.9 1,907,555
07/01/2014 54.83 55.31 54.83 54.88 2,068,736
06/30/2014 53.31 54.385 53.0501 54.28 2,184,428
06/27/2014 53.24 53.485 52.99 53.43 1,390,796
06/26/2014 53.52 53.82 53.355 53.79 1,724,576
06/25/2014 52.26 52.97 52.24 52.86 2,422,404
06/24/2014 52.88 52.98 52.14 52.31 2,604,106
06/23/2014 53.32 53.67 53.08 53.59 2,041,839
06/20/2014 53.02 53.02 52.38 52.62 1,829,143
06/19/2014 53.15 53.29 52.55 52.83 1,535,315
06/18/2014 52.23 52.975 52.125 52.89 1,472,646
06/17/2014 51.33 52.1 51.251 52.08 2,385,016
06/16/2014 51.54 51.71 51.42 51.49 1,138,188
06/13/2014 51.37 51.62 51.17 51.6 2,746,821
06/12/2014 51.56 51.85 51.24 51.3 5,956,083
06/11/2014 52.92 53.25 52.88 53.08 1,264,210
06/10/2014 52.94 52.98 52.62 52.85 2,385,440
06/09/2014 53.41 53.62 53.13 53.33 2,314,095
06/06/2014 53.51 53.56 52.99 53.47 1,863,617
06/05/2014 52.73 53.05 52.61 52.96 2,439,128
06/04/2014 52.31 52.64 52.28 52.54 2,096,510
06/03/2014 52.05 52.3 51.8 52.21 5,349,668
06/02/2014 52.07 52.56 51.95 52.54 3,128,684
05/30/2014 51.72 51.85 51.17 51.38 5,724,572
05/29/2014 53.07 53.59 53 53.51 1,116,769
05/28/2014 53.4 53.45 52.96 53.01 3,483,205
05/27/2014 54.49 54.68 54.28 54.58 1,440,921
05/23/2014 54.37 54.95 54.36 54.62 1,203,055
05/22/2014 54.44 54.69 54.245 54.3 2,131,523
05/21/2014 53.92 53.94 53.478 53.73 2,213,449
05/20/2014 54.03 54.04 53.12 53.38 2,937,749
05/19/2014 54.37 54.43 53.91 54.42 2,574,466
05/16/2014 55.37 55.43 54.85 55.18 2,066,983
05/15/2014 56.85 56.861 56.36 56.74 2,019,094
05/14/2014 56.44 56.91 56.32 56.4 3,878,614
05/13/2014 55.77 56.3 55.73 56.05 1,319,573
05/12/2014 56.12 56.83 56.06 56.38 3,356,722
05/09/2014 54.34 54.34 53.73 54.12 1,389,681
05/08/2014 54.6 54.66 54.15 54.31 2,182,840
05/07/2014 54.47 55.21 54.28 55.01 2,204,834
05/06/2014 54.25 54.93 54.22 54.55 1,897,668
05/05/2014 54.21 54.57 54.08 54.39 1,269,919
05/02/2014 53.97 54.76 53.89 54.61 1,085,352
05/01/2014 53.81 54.12 53.61 53.86 2,032,853
04/30/2014 53.92 54.5 53.66 54.29 2,470,238
04/29/2014 53.7 54.24 53.68 54.07 1,784,906
04/28/2014 53.94 53.95 53.22 53.67 3,249,847
04/25/2014 54.94 55.11 54.63 55.06 1,989,438
04/24/2014 55.05 55.2407 54.79 55.09 1,920,855
04/23/2014 54.87 54.88 54.35 54.67 2,245,620
04/22/2014 55.01 55.11 54.53 54.97 2,229,270
04/21/2014 55.31 55.34 54.38 54.86 1,862,167
04/17/2014 55.32 55.575 55.12 55.26 2,423,464
04/16/2014 55.87 55.9 55.04 55.53 3,903,621
04/15/2014 55.69 55.69 54.575 55.46 3,403,242
04/14/2014 56.4 57.06 56.22 56.86 1,567,075
04/11/2014 55.68 55.98 55.6 55.71 1,960,194
04/10/2014 56.67 56.94 56.05 56.29 1,914,076
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.

Research Brokers before you trade

Want to trade FX?