Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

73.92+1.35 (+1.86%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2020	73.11	74.06	73.11	73.92	73.92	2,017,200
Dec 03, 2020	72.13	73.14	71.50	72.57	72.57	2,748,000
Dec 02, 2020	69.69	70.76	68.61	70.19	70.19	4,145,700
Dec 01, 2020	66.26	67.65	66.26	67.51	67.51	3,138,400
Nov 30, 2020	65.86	66.15	64.73	64.97	64.97	2,372,500
Nov 27, 2020	65.14	66.11	65.11	66.05	66.05	1,541,500
Nov 25, 2020	65.37	66.76	65.36	66.28	66.28	2,918,600
Nov 24, 2020	66.33	67.91	66.28	67.65	67.65	2,075,500
Nov 23, 2020	64.28	65.49	64.23	65.38	65.38	1,760,000
Nov 20, 2020	63.60	63.88	63.24	63.53	63.53	1,251,200
Nov 19, 2020	62.83	63.11	62.21	63.11	63.11	1,051,400
Nov 18, 2020	63.60	63.94	63.03	63.09	63.09	1,489,100
Nov 17, 2020	62.84	63.54	62.39	63.26	63.26	1,864,600
Nov 16, 2020	63.08	63.39	62.75	63.17	63.17	1,452,200
Nov 13, 2020	62.03	62.83	62.03	62.51	62.51	1,090,800
Nov 12, 2020	62.15	63.00	61.82	62.06	62.06	1,301,400
Nov 11, 2020	62.98	63.29	62.62	62.97	62.97	1,846,900
Nov 10, 2020	63.00	63.69	62.63	62.71	62.71	3,277,900
Nov 09, 2020	63.11	63.21	60.24	61.56	61.56	3,005,600
Nov 06, 2020	60.55	61.20	60.10	60.83	60.83	2,086,100
Nov 05, 2020	58.91	59.62	58.72	58.78	58.78	1,827,200
Nov 04, 2020	57.49	57.90	56.97	57.60	57.60	2,445,500
Nov 03, 2020	59.41	59.41	58.72	58.82	58.82	2,032,100
Nov 02, 2020	57.78	57.90	57.05	57.41	57.41	2,180,100
Oct 30, 2020	56.43	56.83	56.05	56.77	56.77	2,324,000
Oct 29, 2020	55.79	56.78	55.39	56.65	56.65	2,861,400
Oct 28, 2020	55.61	55.98	55.39	55.42	55.42	3,917,700
Oct 27, 2020	57.61	58.30	57.40	57.95	57.95	2,190,300
Oct 26, 2020	59.00	59.02	57.92	58.28	58.28	1,816,700
Oct 23, 2020	59.69	60.03	59.42	59.60	59.60	1,312,100
Oct 22, 2020	59.78	60.11	59.07	59.90	59.90	1,113,100
Oct 21, 2020	59.70	61.01	59.68	60.22	60.22	1,978,200
Oct 20, 2020	59.23	59.94	59.17	59.58	59.58	1,367,000
Oct 19, 2020	59.90	60.40	59.09	59.23	59.23	1,867,500
Oct 16, 2020	60.38	60.63	60.00	60.05	60.05	1,206,700
Oct 15, 2020	59.50	60.73	59.47	60.55	60.55	1,441,400
Oct 14, 2020	61.34	61.46	60.87	61.00	61.00	1,365,100
Oct 13, 2020	61.05	61.27	60.56	61.07	61.07	1,681,500
Oct 12, 2020	61.84	61.94	61.51	61.69	61.69	2,086,500
Oct 09, 2020	62.96	63.14	62.05	62.09	62.09	4,041,200
Oct 08, 2020	61.49	61.60	60.94	61.52	61.52	1,387,100
Oct 07, 2020	60.77	61.84	60.75	61.20	61.20	1,983,400
Oct 06, 2020	60.99	61.08	59.50	59.61	59.61	2,844,200
Oct 05, 2020	60.64	61.35	60.61	61.23	61.23	1,289,100
Oct 02, 2020	59.32	61.01	59.24	60.49	60.49	2,398,600
Oct 01, 2020	60.56	60.72	59.54	59.82	59.82	1,692,100
Sep 30, 2020	60.52	60.76	60.07	60.39	60.39	2,283,300
Sep 29, 2020	60.51	60.76	60.06	60.21	60.21	2,619,900
Sep 28, 2020	60.82	61.10	60.21	60.49	60.49	3,094,400
Sep 25, 2020	59.90	60.42	59.38	60.36	60.36	2,219,800
Sep 24, 2020	60.86	61.90	60.46	61.17	61.17	1,869,900
Sep 23, 2020	61.28	61.43	60.29	60.40	60.40	1,979,100
Sep 22, 2020	61.33	61.59	60.55	61.41	61.41	1,883,500
Sep 21, 2020	62.27	62.43	60.82	61.60	61.60	2,611,000
Sep 18, 2020	65.52	65.59	64.41	64.42	64.42	1,627,300
Sep 17, 2020	63.89	64.97	63.83	64.72	64.72	2,169,700
Sep 16, 2020	65.80	65.98	64.63	64.84	64.84	3,231,000
Sep 15, 2020	66.52	66.55	65.23	65.43	65.43	3,486,600
Sep 14, 2020	64.77	64.78	63.86	63.86	63.86	1,788,000
Sep 11, 2020	62.72	64.33	62.50	63.94	63.94	3,796,500
Sep 10, 2020	62.30	62.49	60.70	60.89	60.89	2,100,300
Sep 09, 2020	62.04	62.53	61.93	61.93	61.93	1,808,200
Sep 08, 2020	60.49	61.63	60.15	60.87	60.87	1,321,700
Sep 04, 2020	60.96	61.86	60.10	61.50	61.50	2,044,000
Sep 03, 2020	61.18	61.25	59.48	60.25	60.25	2,695,100
Sep 02, 2020	62.75	62.78	61.86	62.32	62.32	1,403,600
Sep 01, 2020	61.78	62.52	61.28	62.21	62.21	2,378,600
Aug 31, 2020	61.98	62.03	61.19	61.23	61.23	1,233,300
Aug 28, 2020	61.56	62.27	61.42	61.98	61.98	2,143,900
Aug 27, 2020	62.51	62.51	60.82	61.21	61.21	1,214,000
Aug 26, 2020	61.08	61.89	60.87	61.76	61.76	1,265,000
Aug 25, 2020	61.20	61.34	60.46	61.04	61.04	1,194,700
Aug 24, 2020	62.24	62.25	61.55	61.82	61.82	1,079,400
Aug 21, 2020	61.06	61.65	60.96	61.53	61.53	1,639,500
Aug 20, 2020	61.12	62.20	61.08	62.16	62.16	1,892,600
Aug 19, 2020	63.65	63.76	62.13	62.23	62.23	1,283,100
Aug 18, 2020	63.57	63.71	63.02	63.58	63.58	1,816,600
Aug 17, 2020	62.95	63.24	62.25	62.46	62.46	1,750,900
Aug 14, 2020	61.71	61.83	61.27	61.59	61.59	853,500
Aug 13, 2020	62.01	62.47	61.54	61.80	61.80	1,566,700
Aug 12, 2020	62.49	63.32	62.15	62.32	62.32	3,013,900
Aug 11, 2020	62.42	62.51	61.24	61.35	61.35	2,063,700
Aug 10, 2020	61.47	62.12	61.31	61.61	61.61	1,609,000
Aug 07, 2020	61.40	61.43	60.44	60.95	60.95	2,051,800
Aug 06, 2020	62.25	62.76	61.88	62.46	62.46	2,424,900
Aug 06, 2020	1.55 Dividend
Aug 05, 2020	64.06	65.20	63.91	64.60	63.05	3,370,900
Aug 04, 2020	61.85	62.27	61.63	61.86	60.38	3,299,200
Aug 03, 2020	62.40	62.79	61.84	61.91	60.42	2,189,000
Jul 31, 2020	60.71	61.07	60.24	61.04	59.58	3,109,800
Jul 30, 2020	60.69	61.24	60.13	61.04	59.58	1,733,600
Jul 29, 2020	62.48	62.94	61.93	62.68	61.18	1,626,400
Jul 28, 2020	61.35	61.87	61.22	61.28	59.81	1,927,500
Jul 27, 2020	61.59	62.65	61.43	62.57	61.07	2,036,300
Jul 24, 2020	60.30	61.01	60.18	60.77	59.31	1,302,100
Jul 23, 2020	61.20	61.39	60.37	60.68	59.22	1,267,700
Jul 22, 2020	61.18	61.54	61.04	61.44	59.97	1,193,900
Jul 21, 2020	61.42	61.90	61.30	61.31	59.84	2,048,100
Jul 20, 2020	61.94	62.79	61.92	62.42	60.92	1,782,800
Jul 17, 2020	61.67	62.22	61.51	62.15	60.66	1,995,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,699.12+32.40(+0.88%)

Dow 3030,218.26+248.74(+0.83%)

Nasdaq12,464.23+87.05(+0.70%)

Rio Tinto Group (RIO)

S&P 500
3,699.12
+32.40(+0.88%)

Dow 30
30,218.26
+248.74(+0.83%)

Nasdaq
12,464.23
+87.05(+0.70%)