Rio Tinto Group (RIO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

72.32

-2.76

(-3.68%)

As of 02:52PM EST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 28, 2022	74.85	74.90	71.86	72.32	72.32	4,873,468
Jan 27, 2022	75.54	76.38	74.59	75.09	75.09	4,418,200
Jan 26, 2022	75.00	75.32	73.36	74.03	74.03	4,045,600
Jan 25, 2022	72.74	73.97	72.01	73.68	73.68	3,700,900
Jan 24, 2022	71.56	73.28	70.85	73.27	73.27	6,301,800
Jan 21, 2022	74.68	75.24	74.02	74.36	74.36	6,105,800
Jan 20, 2022	78.30	78.36	76.13	76.16	76.16	6,027,100
Jan 19, 2022	77.90	78.76	77.74	77.92	77.92	6,091,600
Jan 18, 2022	74.71	75.92	74.45	75.73	75.73	6,051,500
Jan 14, 2022	74.91	75.71	74.66	75.40	75.40	4,966,500
Jan 13, 2022	76.19	76.69	75.57	75.66	75.66	4,872,000
Jan 12, 2022	76.07	76.67	75.64	76.07	76.07	5,963,600
Jan 11, 2022	72.55	74.43	72.28	74.42	74.42	5,652,900
Jan 10, 2022	71.90	72.80	71.50	72.71	72.71	5,555,500
Jan 07, 2022	71.19	72.33	71.14	72.24	72.24	5,411,900
Jan 06, 2022	70.41	70.59	69.46	70.04	70.04	4,994,700
Jan 05, 2022	68.33	69.65	68.30	68.71	68.71	4,117,900
Jan 04, 2022	67.20	68.33	67.13	67.52	67.52	2,984,800
Jan 03, 2022	67.50	67.61	66.42	66.73	66.73	3,628,500
Dec 31, 2021	66.83	67.14	66.54	66.94	66.94	1,497,200
Dec 30, 2021	67.20	67.72	66.77	66.77	66.77	2,479,200
Dec 29, 2021	66.00	66.64	65.96	66.12	66.12	1,953,500
Dec 28, 2021	66.18	66.60	65.79	65.92	65.92	2,865,700
Dec 27, 2021	66.03	66.47	65.47	66.41	66.41	1,942,800
Dec 23, 2021	66.15	66.62	65.94	66.21	66.21	1,562,900
Dec 22, 2021	65.16	65.97	64.58	65.88	65.88	4,364,100
Dec 21, 2021	65.64	66.19	65.50	66.01	66.01	2,665,500
Dec 20, 2021	64.55	64.60	63.49	64.33	64.33	3,027,500
Dec 17, 2021	65.96	66.02	64.91	64.91	64.91	3,081,100
Dec 16, 2021	65.66	66.40	65.66	65.80	65.80	3,887,900
Dec 15, 2021	64.24	64.62	63.45	64.55	64.55	3,192,500
Dec 14, 2021	64.49	65.74	64.44	64.70	64.70	3,589,700
Dec 13, 2021	64.71	64.77	63.70	64.21	64.21	2,622,400
Dec 10, 2021	64.58	64.69	63.69	64.11	64.11	2,708,200
Dec 09, 2021	63.44	64.04	63.29	63.98	63.98	4,370,100
Dec 08, 2021	63.74	63.97	63.47	63.88	63.88	2,545,700
Dec 07, 2021	64.08	64.89	63.93	64.16	64.16	3,521,400
Dec 06, 2021	61.47	62.36	61.03	62.09	62.09	3,942,100
Dec 03, 2021	62.27	62.61	60.75	61.33	61.33	4,028,600
Dec 02, 2021	63.00	64.37	62.86	64.13	64.13	4,234,800
Dec 01, 2021	62.84	63.84	62.16	62.16	62.16	5,573,100
Nov 30, 2021	63.40	63.76	61.82	62.69	62.69	4,376,700
Nov 29, 2021	63.21	63.58	62.30	62.94	62.94	4,519,000
Nov 26, 2021	60.82	62.48	60.74	62.33	62.33	3,123,600
Nov 24, 2021	64.29	64.67	63.72	63.75	63.75	2,513,200
Nov 23, 2021	63.16	64.06	63.06	63.84	63.84	3,926,000
Nov 22, 2021	61.11	62.39	60.94	62.01	62.01	3,297,300
Nov 19, 2021	60.63	61.46	60.45	60.71	60.71	3,667,800
Nov 18, 2021	60.00	60.21	59.58	59.90	59.90	3,617,900
Nov 17, 2021	60.91	61.24	60.51	60.67	60.67	3,117,900
Nov 16, 2021	61.14	61.31	60.54	60.55	60.55	3,569,600
Nov 15, 2021	61.63	61.74	61.26	61.62	61.62	2,964,300
Nov 12, 2021	62.11	62.71	61.84	62.34	62.34	3,752,400
Nov 11, 2021	62.22	63.14	62.20	63.00	63.00	5,036,700
Nov 10, 2021	60.80	61.26	60.31	60.34	60.34	3,227,200
Nov 09, 2021	61.52	61.89	60.73	61.40	61.40	3,174,900
Nov 08, 2021	60.99	62.29	60.93	62.29	62.29	4,099,000
Nov 05, 2021	60.52	60.72	60.17	60.62	60.62	3,120,500
Nov 04, 2021	61.38	61.51	60.56	60.86	60.86	3,871,900
Nov 03, 2021	62.21	62.33	61.58	62.11	62.11	4,336,500
Nov 02, 2021	61.49	62.22	61.23	61.94	61.94	4,003,000
Nov 01, 2021	63.25	63.67	63.07	63.39	63.39	2,732,400
Oct 29, 2021	63.62	63.79	63.12	63.27	63.27	2,829,600
Oct 28, 2021	64.15	64.78	64.10	64.50	64.50	4,594,000
Oct 27, 2021	65.00	65.36	64.44	64.44	64.44	3,268,900
Oct 26, 2021	66.75	66.76	65.86	66.03	66.03	3,241,200
Oct 25, 2021	66.31	66.97	66.26	66.83	66.83	2,457,600
Oct 22, 2021	65.89	66.43	65.18	65.88	65.88	3,567,600
Oct 21, 2021	66.14	66.27	64.87	65.54	65.54	4,765,900
Oct 20, 2021	68.10	68.63	66.99	68.13	68.13	5,703,500
Oct 19, 2021	70.24	71.23	70.16	70.89	70.89	3,049,800
Oct 18, 2021	70.00	70.41	69.47	70.18	70.18	2,757,300
Oct 15, 2021	70.70	70.96	70.12	70.43	70.43	2,910,800
Oct 14, 2021	70.59	71.34	70.53	71.09	71.09	3,075,300
Oct 13, 2021	68.19	69.09	68.04	69.05	69.05	3,550,000
Oct 12, 2021	69.29	69.62	68.89	69.29	69.29	3,395,800
Oct 11, 2021	70.73	71.35	69.78	69.81	69.81	2,857,700
Oct 08, 2021	68.58	68.81	68.14	68.47	68.47	3,331,700
Oct 07, 2021	68.72	69.23	67.95	68.13	68.13	4,260,100
Oct 06, 2021	65.82	67.08	65.52	67.07	67.07	3,208,100
Oct 05, 2021	65.78	66.71	65.21	66.38	66.38	2,891,000
Oct 04, 2021	66.97	67.50	66.44	66.56	66.56	3,061,100
Oct 01, 2021	66.76	67.06	65.83	66.81	66.81	3,100,000
Sep 30, 2021	67.00	67.64	66.76	66.82	66.82	3,541,700
Sep 29, 2021	65.39	65.96	65.13	65.74	65.74	4,642,100
Sep 28, 2021	65.97	66.13	65.26	65.83	65.83	5,241,200
Sep 27, 2021	66.63	67.54	66.61	67.54	67.54	3,525,700
Sep 24, 2021	66.72	67.48	66.62	66.77	66.77	3,697,300
Sep 23, 2021	67.56	67.91	66.99	67.05	67.05	4,049,300
Sep 22, 2021	67.17	67.58	66.50	66.59	66.59	6,223,300
Sep 21, 2021	66.44	66.46	65.11	65.37	65.37	7,198,700
Sep 20, 2021	64.29	66.11	64.24	66.07	66.07	7,914,400
Sep 17, 2021	67.77	68.17	66.84	68.04	68.04	6,992,100
Sep 16, 2021	71.74	71.80	69.82	70.14	70.14	3,799,700
Sep 15, 2021	73.05	74.08	72.98	73.56	73.56	2,383,100
Sep 14, 2021	73.89	73.93	72.56	72.70	72.70	2,905,500
Sep 13, 2021	73.97	74.44	73.41	73.78	73.78	8,318,200
Sep 10, 2021	73.83	74.44	73.17	73.18	73.18	3,188,700
Sep 09, 2021	72.72	73.05	71.89	72.06	72.06	3,410,100
Sep 08, 2021	74.40	74.56	73.50	73.55	73.55	2,737,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,364.98+38.47(+0.89%)

Dow 3034,302.19+141.41(+0.41%)

Nasdaq13,510.21+157.42(+1.18%)

Russell 20001,910.77-20.51(-1.06%)

Crude Oil86.76+0.15(+0.17%)

Gold1,785.30-9.70(-0.54%)

Rio Tinto Group (RIO)

S&P 500
4,364.98
+38.47(+0.89%)

Dow 30
34,302.19
+141.41(+0.41%)

Nasdaq
13,510.21
+157.42(+1.18%)

Russell 2000
1,910.77
-20.51(-1.06%)

Crude Oil
86.76
+0.15(+0.17%)

Gold
1,785.30
-9.70(-0.54%)