Rio Tinto Plc Historical Stock Prices

RIO 
$57.53
*  
0.55
0.97%
Get RIO Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading RIO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    RIO After Hours
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  57.32  57.83  57.26  57.53 1,807,040
08/19/2014 56.86 57.21 56.6 56.98 3,520,888
08/18/2014 57.37 57.66 57.25 57.61 1,465,499
08/15/2014 57.32 57.65 56.97 57.33 2,324,443
08/14/2014 56.67 56.755 56.4 56.71 3,509,662
08/13/2014 57.27 57.64 57.07 57.49 4,156,140
08/12/2014 58.82 59.32 58.62 59.18 2,114,161
08/11/2014 58.52 59.21 58.4501 59.05 3,383,640
08/08/2014 56.73 57.52 56.57 57.48 1,421,513
08/07/2014 58.26 58.65 56.39 57.09 3,027,457
08/06/2014 56.28 57.5 56.28 57.17 2,177,407
08/05/2014 56.78 56.84 56.22 56.61 2,768,885
08/04/2014 56.91 57.68 56.69 57.44 2,024,981
08/01/2014 56.63 57.06 56.31 56.64 2,042,705
07/31/2014 57.76 57.9 57.04 57.29 2,797,282
07/30/2014 58.58 58.66 57.93 58.31 2,310,123
07/29/2014 59.06 59.33 58.84 58.89 1,938,659
07/28/2014 58.56 58.88 57.97 58.55 1,480,196
07/25/2014 58.54 58.62 57.97 58.24 1,870,129
07/24/2014 58.03 58.68 57.91 58.42 2,046,445
07/23/2014 57.45 58.1 57.38 57.96 2,487,931
07/22/2014 57.07 57.51 56.94 57.51 2,482,393
07/21/2014 56.44 56.53 56.16 56.45 1,152,320
07/18/2014 56.13 56.52 56.11 56.51 1,429,296
07/17/2014 56.78 57.16 56.335 56.39 1,778,309
07/16/2014 57.32 57.495 57.135 57.4 2,634,048
07/15/2014 56.23 56.41 55.585 56.34 2,466,810
07/14/2014 55.48 55.77 55.43 55.7 1,617,433
07/11/2014 54.6 55.32 54.56 55.16 1,457,866
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
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?