Quantcast

Historical Stock Prices

RIO 
$61.11
*  
0.46
0.76%
Get RIO Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 61.23 61.5 60.8139 61.11 1,597,260
07/18/2019 60.36 60.715 60 60.65 1,561,475
07/17/2019 60.75 61.17 60.7 60.96 1,746,807
07/16/2019 60.67 60.73 60.135 60.43 2,668,277
07/15/2019 61.56 61.75 61.235 61.51 2,218,734
07/12/2019 60.94 61.245 60.65 60.71 1,672,593
07/11/2019 60.83 61.12 60.6 60.85 1,942,259
07/10/2019 61.36 61.54 61.09 61.39 1,607,296
07/09/2019 60.44 60.64 60.22 60.58 1,934,817
07/08/2019 60.64 60.91 60.36 60.48 2,191,217
07/05/2019 59.93 60.25 59.16 60.05 4,933,412
07/03/2019 63.22 63.38 62.8914 63.31 1,896,609
07/02/2019 63.1 64.02 62.73 63.73 3,021,698
07/01/2019 63.18 63.21 62.53 62.78 2,178,068
06/28/2019 62.7 62.72 62.16 62.34 2,088,492
06/27/2019 62.41 62.42 61.74 61.95 2,242,887
06/26/2019 61.56 62.14 61.47 61.7 1,918,557
06/25/2019 61.5 61.66 60.76 60.99 2,651,943
06/24/2019 60.87 61.28 60.57 60.94 1,748,091
06/21/2019 60.08 60.585 60.08 60.27 1,750,101
06/20/2019 60.56 60.71 59.94 60.4 2,521,530
06/19/2019 60.11 60.385 59.28 59.9 4,422,013
06/18/2019 61.5 62.34 61.5 62.18 2,456,751
06/17/2019 60.95 60.99 60.59 60.66 1,378,121
06/14/2019 60.5 60.97 60.41 60.77 2,095,763
06/13/2019 61.16 61.695 60.94 61.57 2,175,483
06/12/2019 60.27 60.83 60.19 60.29 1,705,056
06/11/2019 60.31 60.63 60.099 60.27 2,438,669
06/10/2019 58.89 59.01 58.5252 58.67 1,841,946
06/07/2019 57.78 58.63 57.71 58.11 1,779,433
06/06/2019 57.97 58.3 57.58 57.99 2,650,120
06/05/2019 58.59 58.69 57.735 58.04 2,613,367
06/04/2019 58.98 59.27 58.57 59.25 1,556,132
06/03/2019 58 58.89 57.91 58.76 2,283,167
05/31/2019 57.3 58.14 57.2 57.93 3,632,306
05/30/2019 59.27 59.35 58.91 58.93 1,840,602
05/29/2019 58.98 59.44 58.745 59.39 4,237,982
05/28/2019 61.14 61.45 60.5065 60.63 3,646,840
05/24/2019 59.63 59.88 59.31 59.71 2,329,879
05/23/2019 58.82 58.95 58.21 58.77 2,455,649
05/22/2019 59.78 59.89 59.375 59.45 2,138,095
05/21/2019 59.43 59.84 59.22 59.76 1,328,818
05/20/2019 59.88 60.36 59.61 59.74 2,291,487
05/17/2019 59.83 60.34 59.56 59.96 3,287,116
05/16/2019 59.31 60.15 58.96 59.78 3,963,507
05/15/2019 57.82 58.61 57.69 58.29 1,653,054
05/14/2019 58.22 58.84 58.01 58.46 2,417,382
05/13/2019 57.69 57.86 56.915 57.16 3,401,091
05/10/2019 58.04 59.05 57.69 58.87 2,772,284
05/09/2019 57.43 58.01 57.25 57.74 2,794,100
05/08/2019 57.8 58.21 57.56 57.67 2,533,319
05/07/2019 58.74 58.81 57.77 58.29 2,861,174
05/06/2019 57.57 58.15 57.38 58.08 2,313,431
05/03/2019 58.26 59.03 58.26 58.92 2,394,734
05/02/2019 57.62 57.675 57.18 57.44 3,696,034
05/01/2019 58.8 58.96 57.3 57.94 3,054,429
04/30/2019 58.79 59.17 58.515 58.9 2,183,002
04/29/2019 59.25 59.38 58.94 59.29 1,712,673
04/26/2019 59.28 59.525 59.1335 59.3 2,557,964
04/25/2019 59.25 59.7 58.854 59.34 2,404,116
04/24/2019 59.97 60.16 59.18 59.43 2,552,802
04/23/2019 60.49 61.07 60.46 60.6 1,404,771
04/22/2019 60.6 60.93 60.3 60.87 1,578,637
*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?



Smart Portfolio