RIO Historical Prices | Rio Tinto Plc Common Stock Stock

Dow

0.08% Nasdaq

0.11%

Rio Tinto plc (RIO)

-NYSE

44.19 0.70(1.56%) May 23, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	43.85	44.37	43.51	44.19	4,050,100	44.19
May 22, 2013	45.42	46.32	44.70	44.89	5,229,700	44.89
May 21, 2013	45.28	45.57	44.94	44.98	6,698,300	44.98
May 20, 2013	44.00	44.79	43.81	44.57	6,168,600	44.57
May 17, 2013	44.33	44.49	43.88	44.00	5,715,300	44.00
May 16, 2013	43.50	44.16	43.30	43.76	8,054,500	43.76
May 15, 2013	44.25	44.58	44.17	44.38	3,354,900	44.38
May 14, 2013	45.28	45.62	44.90	45.33	7,134,600	45.33
May 13, 2013	46.46	46.46	45.86	46.21	1,723,600	46.21
May 10, 2013	47.12	47.19	46.40	46.97	2,651,500	46.97
May 9, 2013	47.95	48.19	47.16	47.33	2,799,800	47.33
May 8, 2013	47.73	48.82	47.67	48.54	3,007,100	48.54
May 7, 2013	47.77	47.88	47.29	47.46	2,914,200	47.46
May 6, 2013	47.16	47.37	46.65	47.29	1,789,900	47.29
May 3, 2013	47.08	47.57	46.86	46.94	3,098,600	46.94
May 2, 2013	44.98	45.43	44.65	45.04	2,535,100	45.04
May 1, 2013	45.70	45.75	44.64	44.82	2,786,600	44.82
Apr 30, 2013	45.58	46.06	44.98	46.06	3,999,700	46.06
Apr 29, 2013	46.35	46.46	45.81	46.29	2,274,200	46.29
Apr 26, 2013	46.10	46.25	45.28	45.54	2,990,200	45.54
Apr 25, 2013	46.65	47.34	46.32	46.48	3,715,100	46.48
Apr 24, 2013	45.81	46.17	45.64	46.10	2,174,200	46.10
Apr 23, 2013	44.63	44.73	44.05	44.26	2,535,200	44.26
Apr 22, 2013	44.41	44.71	43.72	44.55	1,787,800	44.55
Apr 19, 2013	45.00	45.05	44.15	44.68	2,202,300	44.68
Apr 18, 2013	44.00	44.43	43.67	43.89	2,874,400	43.89
Apr 17, 2013	43.97	43.99	43.19	43.34	5,383,500	43.34
Apr 16, 2013	46.33	46.36	45.21	45.67	3,675,100	45.67
Apr 15, 2013	45.49	45.56	44.69	44.79	3,923,700	44.79
Apr 12, 2013	47.65	47.76	47.11	47.59	2,622,700	47.59
Apr 11, 2013	48.17	48.40	47.82	48.20	2,615,700	48.20
Apr 10, 2013	48.60	48.70	47.91	48.27	3,068,800	48.27
Apr 9, 2013	47.21	49.00	47.13	48.60	7,205,500	48.60
Apr 8, 2013	45.34	46.07	45.31	45.97	2,679,300	45.97
Apr 5, 2013	45.03	45.78	44.87	45.72	3,840,300	45.72
Apr 4, 2013	45.92	46.04	45.51	45.86	3,088,700	45.86
Apr 3, 2013	46.09	46.24	45.39	45.51	4,286,000	45.51
Apr 2, 2013	46.70	46.93	46.04	46.21	2,132,300	46.21
Apr 1, 2013	46.95	47.02	46.40	46.48	1,768,000	46.48
Mar 28, 2013	47.22	47.47	46.81	47.08	2,292,700	47.08
Mar 27, 2013	46.90	47.61	46.78	47.56	3,214,800	47.56
Mar 26, 2013	46.79	47.16	46.66	47.15	2,174,500	47.15
Mar 25, 2013	47.35	47.47	46.42	46.68	3,108,700	46.68
Mar 22, 2013	47.51	47.62	47.29	47.45	2,115,800	47.45
Mar 21, 2013	47.23	47.86	47.16	47.45	2,494,600	47.45
Mar 20, 2013	47.46	47.61	47.23	47.49	2,533,900	47.49
Mar 19, 2013	47.68	47.94	46.50	46.88	8,277,400	46.88
Mar 18, 2013	49.53	49.81	49.23	49.27	2,658,500	49.27
Mar 15, 2013	50.22	50.40	49.80	49.98	2,556,000	49.98
Mar 14, 2013	49.76	50.10	49.44	49.84	4,295,400	49.84
Mar 13, 2013	50.91	50.93	50.04	50.26	2,534,400	50.26
Mar 12, 2013	51.46	51.91	51.22	51.40	2,257,600	51.40
Mar 11, 2013	51.09	51.65	50.95	51.49	1,240,200	51.49
Mar 8, 2013	51.27	51.46	50.92	51.14	3,216,900	51.14
Mar 7, 2013	51.76	52.45	51.72	52.08	2,181,400	52.08
Mar 6, 2013	51.02	51.61	50.72	51.39	2,904,400	51.39
Mar 6, 2013	0.934 Dividend
Mar 5, 2013	51.99	52.23	51.48	51.60	3,143,800	50.67
Mar 4, 2013	50.08	50.66	49.89	50.48	5,717,100	49.57
Mar 1, 2013	51.68	51.98	51.51	51.75	2,893,700	50.81
Feb 28, 2013	53.36	54.00	53.32	53.64	1,651,600	52.67
Feb 27, 2013	52.84	54.21	52.71	53.90	2,145,500	52.92
Feb 26, 2013	53.28	53.54	52.89	53.30	1,964,300	52.34
Feb 25, 2013	53.04	53.57	52.90	53.02	5,358,000	52.06
Feb 22, 2013	53.68	53.80	52.88	53.57	2,649,300	52.60
Feb 21, 2013	53.72	54.23	53.34	53.66	4,997,100	52.69
Feb 20, 2013	55.95	56.02	55.21	55.26	5,021,300	54.26
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RIO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rio Tinto plc (RIO)