Historical Stock Prices

RIO 
$36.6
*  
0.04
0.11%
Get RIO Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 35.8 36.95 35.8 36.6 2,904,163
08/27/2015 35.23 36.8 35.23 36.56 4,368,643
08/26/2015 35.12 35.13 33.82 34.71 2,833,258
08/25/2015 35.58 35.58 34.3 34.3 3,704,973
08/24/2015 33.59 35.21 33.25 34.14 5,314,846
08/21/2015 36.65 36.9 35.98 35.99 2,507,988
08/20/2015 37.23 37.3 36.74 36.74 2,087,381
08/19/2015 36.79 37.11 36.07 36.57 3,510,130
08/18/2015 37.59 37.91 37.48 37.77 1,851,181
08/17/2015 38.22 38.33 37.97 38.24 1,828,139
08/14/2015 38.41 38.83 38.4 38.59 1,332,514
08/13/2015 38.59 38.74 38.18 38.44 1,608,500
08/12/2015 38.88 39.33 38.5 39.29 3,032,527
08/11/2015 40.18 40.3 39.6854 40.07 3,291,583
08/10/2015 40.11 41.685 39.9399 41.6 3,339,087
08/07/2015 39.95 40.22 39.7 39.8 2,638,054
08/06/2015 39.82 40.47 39.51 40.27 2,923,873
08/05/2015 40.11 40.24 39.4573 39.47 4,030,550
08/04/2015 38.65 39.05 38.25 38.5 2,100,609
08/03/2015 37.87 38.08 37.5779 37.77 2,354,759
07/31/2015 38.96 39.0399 38.52 38.62 1,987,167
07/30/2015 38.49 38.62 37.975 38.2 2,048,890
07/29/2015 38.01 38.67 37.97 38.49 2,595,630
07/28/2015 37.8 37.97 37.45 37.78 3,455,799
07/27/2015 37.34 37.585 36.8034 36.97 3,128,060
07/24/2015 38.08 38.1 37.09 37.39 3,603,930
07/23/2015 39.08 39.27 38.4 38.53 2,511,177
07/22/2015 38.98 39.395 38.81 39.03 2,750,309
07/21/2015 39.91 40.61 39.81 39.99 3,721,052
07/20/2015 40.28 40.42 39.92 40.01 2,021,763
07/17/2015 40.58 40.59 40.16 40.35 1,634,465
07/16/2015 41.06 41.2 40.56 40.81 2,228,034
07/15/2015 40.66 40.66 40.14 40.47 3,610,196
07/14/2015 40.68 40.69 40.09 40.51 3,119,667
07/13/2015 39.87 40.98 39.5 40.67 6,235,143
07/10/2015 39.81 39.82 39.1 39.14 3,449,450
07/09/2015 39.25 39.44 38.53 38.53 2,649,135
07/08/2015 38.4 38.65 37.96 38.17 4,235,490
07/07/2015 39.16 39.88 38.26 39.72 4,327,583
07/06/2015 39.96 40.49 39.67 40.14 2,683,580
07/02/2015 41.28 41.64 40.85 41.04 2,034,394
07/01/2015 41.05 41.14 40.62 40.73 2,832,841
06/30/2015 42.11 42.11 40.85 41.21 4,836,052
06/29/2015 42.36 42.61 42.01 42.04 1,407,472
06/26/2015 42.72 42.98 42.6 42.84 1,018,207
06/25/2015 43.38 43.49 42.84 42.9 1,343,094
06/24/2015 43.88 44.19 43.51 43.59 1,506,682
06/23/2015 43.18 43.85 43.16 43.8 1,825,162
06/22/2015 43.75 43.93 43.48 43.53 1,158,922
06/19/2015 43.51 43.7 43.13 43.16 1,555,770
06/18/2015 43.67 43.87 43.29 43.68 1,564,009
06/17/2015 43.11 43.44 42.66 43.27 1,649,388
06/16/2015 43.06 43.14 42.805 43.01 1,611,027
06/15/2015 43.61 43.87 43.51 43.61 1,349,468
06/12/2015 44.03 44.2 43.73 44.04 1,427,815
06/11/2015 44.02 44.23 43.6649 44.17 1,827,040
06/10/2015 44.02 44.44 43.63 43.9 3,325,885
06/09/2015 42.98 43.09 42.385 42.42 2,745,777
06/08/2015 43.46 43.66 43.02 43.25 1,602,593
06/05/2015 43.45 44.1 43.3 43.63 1,371,055
06/04/2015 44.09 44.32 43.63 43.84 1,341,277
06/03/2015 44.4 44.65 43.94 44.1 2,674,798
06/02/2015 43.86 45 43.8 44.69 2,498,845
06/01/2015 43.77 43.88 42.92 43.17 1,807,007
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
*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?