Advertisement
Advertisement
U.S. markets close in 1 hour 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Rio Tinto Group (RIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.32-2.76 (-3.68%)
As of 02:52PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202274.8574.9071.8672.3272.324,873,468
Jan 27, 202275.5476.3874.5975.0975.094,418,200
Jan 26, 202275.0075.3273.3674.0374.034,045,600
Jan 25, 202272.7473.9772.0173.6873.683,700,900
Jan 24, 202271.5673.2870.8573.2773.276,301,800
Jan 21, 202274.6875.2474.0274.3674.366,105,800
Jan 20, 202278.3078.3676.1376.1676.166,027,100
Jan 19, 202277.9078.7677.7477.9277.926,091,600
Jan 18, 202274.7175.9274.4575.7375.736,051,500
Jan 14, 202274.9175.7174.6675.4075.404,966,500
Jan 13, 202276.1976.6975.5775.6675.664,872,000
Jan 12, 202276.0776.6775.6476.0776.075,963,600
Jan 11, 202272.5574.4372.2874.4274.425,652,900
Jan 10, 202271.9072.8071.5072.7172.715,555,500
Jan 07, 202271.1972.3371.1472.2472.245,411,900
Jan 06, 202270.4170.5969.4670.0470.044,994,700
Jan 05, 202268.3369.6568.3068.7168.714,117,900
Jan 04, 202267.2068.3367.1367.5267.522,984,800
Jan 03, 202267.5067.6166.4266.7366.733,628,500
Dec 31, 202166.8367.1466.5466.9466.941,497,200
Dec 30, 202167.2067.7266.7766.7766.772,479,200
Dec 29, 202166.0066.6465.9666.1266.121,953,500
Dec 28, 202166.1866.6065.7965.9265.922,865,700
Dec 27, 202166.0366.4765.4766.4166.411,942,800
Dec 23, 202166.1566.6265.9466.2166.211,562,900
Dec 22, 202165.1665.9764.5865.8865.884,364,100
Dec 21, 202165.6466.1965.5066.0166.012,665,500
Dec 20, 202164.5564.6063.4964.3364.333,027,500
Dec 17, 202165.9666.0264.9164.9164.913,081,100
Dec 16, 202165.6666.4065.6665.8065.803,887,900
Dec 15, 202164.2464.6263.4564.5564.553,192,500
Dec 14, 202164.4965.7464.4464.7064.703,589,700
Dec 13, 202164.7164.7763.7064.2164.212,622,400
Dec 10, 202164.5864.6963.6964.1164.112,708,200
Dec 09, 202163.4464.0463.2963.9863.984,370,100
Dec 08, 202163.7463.9763.4763.8863.882,545,700
Dec 07, 202164.0864.8963.9364.1664.163,521,400
Dec 06, 202161.4762.3661.0362.0962.093,942,100
Dec 03, 202162.2762.6160.7561.3361.334,028,600
Dec 02, 202163.0064.3762.8664.1364.134,234,800
Dec 01, 202162.8463.8462.1662.1662.165,573,100
Nov 30, 202163.4063.7661.8262.6962.694,376,700
Nov 29, 202163.2163.5862.3062.9462.944,519,000
Nov 26, 202160.8262.4860.7462.3362.333,123,600
Nov 24, 202164.2964.6763.7263.7563.752,513,200
Nov 23, 202163.1664.0663.0663.8463.843,926,000
Nov 22, 202161.1162.3960.9462.0162.013,297,300
Nov 19, 202160.6361.4660.4560.7160.713,667,800
Nov 18, 202160.0060.2159.5859.9059.903,617,900
Nov 17, 202160.9161.2460.5160.6760.673,117,900
Nov 16, 202161.1461.3160.5460.5560.553,569,600
Nov 15, 202161.6361.7461.2661.6261.622,964,300
Nov 12, 202162.1162.7161.8462.3462.343,752,400
Nov 11, 202162.2263.1462.2063.0063.005,036,700
Nov 10, 202160.8061.2660.3160.3460.343,227,200
Nov 09, 202161.5261.8960.7361.4061.403,174,900
Nov 08, 202160.9962.2960.9362.2962.294,099,000
Nov 05, 202160.5260.7260.1760.6260.623,120,500
Nov 04, 202161.3861.5160.5660.8660.863,871,900
Nov 03, 202162.2162.3361.5862.1162.114,336,500
Nov 02, 202161.4962.2261.2361.9461.944,003,000
Nov 01, 202163.2563.6763.0763.3963.392,732,400
Oct 29, 202163.6263.7963.1263.2763.272,829,600
Oct 28, 202164.1564.7864.1064.5064.504,594,000
Oct 27, 202165.0065.3664.4464.4464.443,268,900
Oct 26, 202166.7566.7665.8666.0366.033,241,200
Oct 25, 202166.3166.9766.2666.8366.832,457,600
Oct 22, 202165.8966.4365.1865.8865.883,567,600
Oct 21, 202166.1466.2764.8765.5465.544,765,900
Oct 20, 202168.1068.6366.9968.1368.135,703,500
Oct 19, 202170.2471.2370.1670.8970.893,049,800
Oct 18, 202170.0070.4169.4770.1870.182,757,300
Oct 15, 202170.7070.9670.1270.4370.432,910,800
Oct 14, 202170.5971.3470.5371.0971.093,075,300
Oct 13, 202168.1969.0968.0469.0569.053,550,000
Oct 12, 202169.2969.6268.8969.2969.293,395,800
Oct 11, 202170.7371.3569.7869.8169.812,857,700
Oct 08, 202168.5868.8168.1468.4768.473,331,700
Oct 07, 202168.7269.2367.9568.1368.134,260,100
Oct 06, 202165.8267.0865.5267.0767.073,208,100
Oct 05, 202165.7866.7165.2166.3866.382,891,000
Oct 04, 202166.9767.5066.4466.5666.563,061,100
Oct 01, 202166.7667.0665.8366.8166.813,100,000
Sep 30, 202167.0067.6466.7666.8266.823,541,700
Sep 29, 202165.3965.9665.1365.7465.744,642,100
Sep 28, 202165.9766.1365.2665.8365.835,241,200
Sep 27, 202166.6367.5466.6167.5467.543,525,700
Sep 24, 202166.7267.4866.6266.7766.773,697,300
Sep 23, 202167.5667.9166.9967.0567.054,049,300
Sep 22, 202167.1767.5866.5066.5966.596,223,300
Sep 21, 202166.4466.4665.1165.3765.377,198,700
Sep 20, 202164.2966.1164.2466.0766.077,914,400
Sep 17, 202167.7768.1766.8468.0468.046,992,100
Sep 16, 202171.7471.8069.8270.1470.143,799,700
Sep 15, 202173.0574.0872.9873.5673.562,383,100
Sep 14, 202173.8973.9372.5672.7072.702,905,500
Sep 13, 202173.9774.4473.4173.7873.788,318,200
Sep 10, 202173.8374.4473.1773.1873.183,188,700
Sep 09, 202172.7273.0571.8972.0672.063,410,100
Sep 08, 202174.4074.5673.5073.5573.552,737,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement