Quantcast

Historical Stock Prices

RIO 
$59.96
*  
0.18
0.3%
Get RIO Alerts
*Delayed - data as of May 17, 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 17-FEB-2019 TO 17-MAY-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.
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 58.87 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 58.08 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
04/18/2019 60.58 60.93 60.34 60.77 1,392,610
04/17/2019 59.92 60.545 59.84 60.46 3,401,324
04/16/2019 62 62.07 59.75 60.34 5,802,386
04/15/2019 62.36 62.53 62.01 62.46 2,094,152
04/12/2019 63.27 63.27 62.73 62.78 1,768,524
04/11/2019 62 62.42 61.76 62.06 3,029,326
04/10/2019 62.83 62.95 62.26 62.4 3,456,519
04/09/2019 62.14 62.4 61.83 61.89 1,918,447
04/08/2019 61.89 62.48 61.72 62.36 2,807,283
04/05/2019 61.37 61.45 60.85 61.07 1,697,360
04/04/2019 60.77 61.06 60.475 61.04 2,334,404
04/03/2019 61.64 61.71 60.93 61.02 2,860,403
04/02/2019 60.39 61 60.33 60.98 2,640,946
04/01/2019 60.54 60.575 59.81 59.85 3,185,437
03/29/2019 58.9 59.025 58.48 58.85 5,531,528
03/28/2019 58.54 58.54 57.75 58.02 5,061,333
03/27/2019 58.18 58.37 57.54 57.66 5,049,801
03/26/2019 57.79 58.1 57.56 57.79 6,422,204
03/25/2019 56.69 57.47 56.64 56.95 2,982,484
03/22/2019 56.5 56.75 56.13 56.14 3,280,489
03/21/2019 56.66 57.08 56.34 56.83 2,154,638
03/20/2019 56.04 56.99 55.89 56.65 2,991,481
03/19/2019 58.05 58.08 56.07 56.52 7,250,524
03/18/2019 56.8 57.285 56.78 56.99 3,528,948
03/15/2019 55.94 56.215 55.84 55.98 1,533,635
03/14/2019 55.73 56.23 55.66 56 1,525,427
03/13/2019 56.02 56.27 55.74 56.03 1,717,675
03/12/2019 55.34 55.62 55.3 55.32 1,737,609
03/11/2019 54.8 55.55 54.7 55.28 1,972,479
03/08/2019 53.73 54.67 53.65 54.66 3,593,038
03/07/2019 55.2 55.2 54.44 54.74 4,522,025
03/06/2019 59.54 59.64 59.19 59.19 2,881,231
03/05/2019 58.83 59.17 58.77 58.92 2,167,712
03/04/2019 58.66 59.01 58.365 58.66 2,590,160
03/01/2019 58.86 58.9277 58.15 58.36 2,536,246
02/28/2019 58.35 58.505 58 58.2 3,645,834
02/27/2019 59.6 59.97 58.48 58.52 4,280,372
02/26/2019 58.63 59.17 58.49 58.8 2,608,440
02/25/2019 58.11 58.79 58.09 58.7 2,361,712
02/22/2019 58.78 58.985 58.53 58.83 2,230,056
02/21/2019 57.83 58.04 57.445 58.02 2,514,559
02/20/2019 57.83 58.73 57.82 58.43 2,202,657
02/19/2019 57.4 58.24 57.37 57.83 2,528,887
*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