Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
74.71-0.44 (-0.59%)
At close: 04:00PM EST
74.68 -0.03 (-0.04%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202375.3476.0974.6074.7174.713,000,200
Feb 02, 202377.0677.1174.7175.1575.155,612,600
Feb 01, 202378.0979.3976.9579.0979.094,121,300
Jan 31, 202378.4179.4078.1379.3579.352,032,000
Jan 30, 202378.9879.7478.9378.9378.932,394,900
Jan 27, 202379.2879.8277.7579.6179.614,268,000
Jan 26, 202380.2880.5279.3280.4080.402,908,000
Jan 25, 202378.5679.9478.5479.8879.882,161,400
Jan 24, 202379.8379.8377.2978.9978.992,305,100
Jan 23, 202378.5878.7878.1378.7678.762,369,600
Jan 20, 202377.2578.3877.0478.3878.383,670,400
Jan 19, 202376.4277.8376.2977.3277.323,609,200
Jan 18, 202377.7278.1676.3676.4076.403,624,600
Jan 17, 202376.4676.5375.7575.9775.972,624,200
Jan 13, 202376.9277.5676.8077.5577.552,204,600
Jan 12, 202377.2177.7275.7577.6877.684,020,800
Jan 11, 202376.2876.3575.1775.3575.352,356,600
Jan 10, 202374.9275.6574.3575.6175.612,221,400
Jan 09, 202374.9075.3574.1174.1574.153,126,800
Jan 06, 202372.8074.2072.5674.0774.072,810,100
Jan 05, 202371.6372.1571.2371.9571.951,581,800
Jan 04, 202371.5271.6870.9371.5471.541,734,100
Jan 03, 202371.0371.7970.6271.0671.061,979,000
Dec 30, 202270.9371.5370.6071.2071.201,122,400
Dec 29, 202271.3471.6270.9971.0971.091,968,900
Dec 28, 202272.0372.1470.5570.6370.631,903,800
Dec 27, 202271.4971.8171.2371.4371.431,444,000
Dec 23, 202270.6770.9570.3070.7970.791,407,100
Dec 22, 202270.1270.3469.3170.2970.292,109,600
Dec 21, 202270.5371.0770.3270.7470.742,350,500
Dec 20, 202269.3570.0969.3269.6369.632,142,000
Dec 19, 202269.3669.8568.6168.8668.862,343,600
Dec 16, 202269.1669.5668.8069.4369.433,987,800
Dec 15, 202271.3271.3269.9070.4570.453,472,400
Dec 14, 202270.6571.1969.9070.7270.723,312,700
Dec 13, 202273.2373.3571.2271.6171.614,019,300
Dec 12, 202271.6171.7270.3671.1371.133,498,600
Dec 09, 202272.3573.1172.3072.4972.493,386,800
Dec 08, 202271.3172.0571.0671.8071.803,021,600
Dec 07, 202269.4170.2769.4169.8569.853,027,500
Dec 06, 202270.3470.7069.6670.3470.343,863,100
Dec 05, 202271.2871.6669.2669.4669.463,487,300
Dec 02, 202268.3670.0768.3669.8269.823,632,100
Dec 01, 202269.4270.0568.9969.1869.184,277,300
Nov 30, 202268.3868.9467.2968.6468.644,925,200
Nov 29, 202267.0968.1067.0167.8667.863,820,100
Nov 28, 202265.5166.2065.1565.2065.202,748,700
Nov 25, 202266.1466.2865.7065.7365.731,079,600
Nov 23, 202265.3666.2465.2966.1466.142,248,900
Nov 22, 202264.8565.4364.5065.2065.203,134,100
Nov 21, 202263.5064.5362.6364.2864.283,985,900
Nov 18, 202264.9965.3564.6465.1965.192,786,300
Nov 17, 202263.1064.9562.9764.9364.933,515,800
Nov 16, 202264.8265.0864.1664.5164.512,862,800
Nov 15, 202265.9366.1665.0865.2865.284,085,800
Nov 14, 202263.4964.8763.4064.2464.244,065,400
Nov 11, 202264.4465.3664.0164.7164.716,469,500
Nov 10, 202260.2260.9759.6560.8160.813,364,500
Nov 09, 202259.3860.0658.1558.3558.353,903,000
Nov 08, 202259.1660.1158.7459.5259.523,447,000
Nov 07, 202259.4459.5958.3158.4658.464,429,400
Nov 04, 202257.3458.8857.1158.3458.346,579,300
Nov 03, 202252.2953.2752.2553.0253.023,292,900
Nov 02, 202254.7754.8852.7552.7852.785,399,700
Nov 01, 202255.5255.7054.6254.9754.976,204,900
Oct 31, 202252.5053.8752.4353.3553.356,098,100
Oct 28, 202253.4453.8252.5052.8352.835,573,000
Oct 27, 202255.0055.4054.5354.7554.757,214,300
Oct 26, 202255.4557.3555.4556.9156.914,805,300
Oct 25, 202253.8955.0853.6655.0555.053,688,500
Oct 24, 202254.1454.7953.8454.0954.095,003,700
Oct 21, 202253.3255.6553.0655.5655.565,720,800
Oct 20, 202252.8854.6552.7253.3353.336,419,500
Oct 19, 202254.0354.5853.4953.7453.743,485,600
Oct 18, 202255.5955.8454.2354.7154.713,619,700
Oct 17, 202255.5555.9054.8355.1855.184,794,900
Oct 14, 202256.0856.1053.6653.7153.713,766,500
Oct 13, 202254.2756.7754.1756.4356.434,745,000
Oct 12, 202255.4256.0455.1155.4555.453,445,400
Oct 11, 202256.5657.3455.8856.1656.164,460,500
Oct 10, 202257.7658.2757.1757.4657.463,848,900
Oct 07, 202256.9557.5756.5457.3057.304,830,000
Oct 06, 202257.3757.8756.9257.1757.173,367,300
Oct 05, 202257.6759.1557.4458.7458.745,140,300
Oct 04, 202257.6859.5857.6659.2559.255,526,100
Oct 03, 202256.1457.4355.9657.0057.006,471,200
Sep 30, 202254.2955.8554.2955.0655.064,688,700
Sep 29, 202254.4855.2653.7755.1855.186,329,400
Sep 28, 202252.3554.0052.2453.8753.874,264,600
Sep 27, 202252.2952.9651.8152.3852.385,002,600
Sep 26, 202251.1452.4350.9251.2251.225,248,800
Sep 23, 202252.4052.6151.4752.1652.168,999,700
Sep 22, 202255.5155.8354.8855.3555.353,970,500
Sep 21, 202254.8954.9453.2253.2253.223,848,000
Sep 20, 202254.7955.2554.3255.1155.113,507,400
Sep 19, 202254.4056.3354.2756.3156.312,456,700
Sep 16, 202254.6755.5754.4855.1755.173,589,700
Sep 15, 202255.4856.1955.1455.3555.353,309,600
Sep 14, 202256.5056.7355.7356.2056.203,541,500
Sep 13, 202257.5658.4156.4956.6856.683,956,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement