Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

74.71

-0.44

(-0.59%)

At close: 04:00PM EST

74.68

-0.03

(-0.04%)

After hours:

07:59PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	75.34	76.09	74.60	74.71	74.71	3,000,200
Feb 02, 2023	77.06	77.11	74.71	75.15	75.15	5,612,600
Feb 01, 2023	78.09	79.39	76.95	79.09	79.09	4,121,300
Jan 31, 2023	78.41	79.40	78.13	79.35	79.35	2,032,000
Jan 30, 2023	78.98	79.74	78.93	78.93	78.93	2,394,900
Jan 27, 2023	79.28	79.82	77.75	79.61	79.61	4,268,000
Jan 26, 2023	80.28	80.52	79.32	80.40	80.40	2,908,000
Jan 25, 2023	78.56	79.94	78.54	79.88	79.88	2,161,400
Jan 24, 2023	79.83	79.83	77.29	78.99	78.99	2,305,100
Jan 23, 2023	78.58	78.78	78.13	78.76	78.76	2,369,600
Jan 20, 2023	77.25	78.38	77.04	78.38	78.38	3,670,400
Jan 19, 2023	76.42	77.83	76.29	77.32	77.32	3,609,200
Jan 18, 2023	77.72	78.16	76.36	76.40	76.40	3,624,600
Jan 17, 2023	76.46	76.53	75.75	75.97	75.97	2,624,200
Jan 13, 2023	76.92	77.56	76.80	77.55	77.55	2,204,600
Jan 12, 2023	77.21	77.72	75.75	77.68	77.68	4,020,800
Jan 11, 2023	76.28	76.35	75.17	75.35	75.35	2,356,600
Jan 10, 2023	74.92	75.65	74.35	75.61	75.61	2,221,400
Jan 09, 2023	74.90	75.35	74.11	74.15	74.15	3,126,800
Jan 06, 2023	72.80	74.20	72.56	74.07	74.07	2,810,100
Jan 05, 2023	71.63	72.15	71.23	71.95	71.95	1,581,800
Jan 04, 2023	71.52	71.68	70.93	71.54	71.54	1,734,100
Jan 03, 2023	71.03	71.79	70.62	71.06	71.06	1,979,000
Dec 30, 2022	70.93	71.53	70.60	71.20	71.20	1,122,400
Dec 29, 2022	71.34	71.62	70.99	71.09	71.09	1,968,900
Dec 28, 2022	72.03	72.14	70.55	70.63	70.63	1,903,800
Dec 27, 2022	71.49	71.81	71.23	71.43	71.43	1,444,000
Dec 23, 2022	70.67	70.95	70.30	70.79	70.79	1,407,100
Dec 22, 2022	70.12	70.34	69.31	70.29	70.29	2,109,600
Dec 21, 2022	70.53	71.07	70.32	70.74	70.74	2,350,500
Dec 20, 2022	69.35	70.09	69.32	69.63	69.63	2,142,000
Dec 19, 2022	69.36	69.85	68.61	68.86	68.86	2,343,600
Dec 16, 2022	69.16	69.56	68.80	69.43	69.43	3,987,800
Dec 15, 2022	71.32	71.32	69.90	70.45	70.45	3,472,400
Dec 14, 2022	70.65	71.19	69.90	70.72	70.72	3,312,700
Dec 13, 2022	73.23	73.35	71.22	71.61	71.61	4,019,300
Dec 12, 2022	71.61	71.72	70.36	71.13	71.13	3,498,600
Dec 09, 2022	72.35	73.11	72.30	72.49	72.49	3,386,800
Dec 08, 2022	71.31	72.05	71.06	71.80	71.80	3,021,600
Dec 07, 2022	69.41	70.27	69.41	69.85	69.85	3,027,500
Dec 06, 2022	70.34	70.70	69.66	70.34	70.34	3,863,100
Dec 05, 2022	71.28	71.66	69.26	69.46	69.46	3,487,300
Dec 02, 2022	68.36	70.07	68.36	69.82	69.82	3,632,100
Dec 01, 2022	69.42	70.05	68.99	69.18	69.18	4,277,300
Nov 30, 2022	68.38	68.94	67.29	68.64	68.64	4,925,200
Nov 29, 2022	67.09	68.10	67.01	67.86	67.86	3,820,100
Nov 28, 2022	65.51	66.20	65.15	65.20	65.20	2,748,700
Nov 25, 2022	66.14	66.28	65.70	65.73	65.73	1,079,600
Nov 23, 2022	65.36	66.24	65.29	66.14	66.14	2,248,900
Nov 22, 2022	64.85	65.43	64.50	65.20	65.20	3,134,100
Nov 21, 2022	63.50	64.53	62.63	64.28	64.28	3,985,900
Nov 18, 2022	64.99	65.35	64.64	65.19	65.19	2,786,300
Nov 17, 2022	63.10	64.95	62.97	64.93	64.93	3,515,800
Nov 16, 2022	64.82	65.08	64.16	64.51	64.51	2,862,800
Nov 15, 2022	65.93	66.16	65.08	65.28	65.28	4,085,800
Nov 14, 2022	63.49	64.87	63.40	64.24	64.24	4,065,400
Nov 11, 2022	64.44	65.36	64.01	64.71	64.71	6,469,500
Nov 10, 2022	60.22	60.97	59.65	60.81	60.81	3,364,500
Nov 09, 2022	59.38	60.06	58.15	58.35	58.35	3,903,000
Nov 08, 2022	59.16	60.11	58.74	59.52	59.52	3,447,000
Nov 07, 2022	59.44	59.59	58.31	58.46	58.46	4,429,400
Nov 04, 2022	57.34	58.88	57.11	58.34	58.34	6,579,300
Nov 03, 2022	52.29	53.27	52.25	53.02	53.02	3,292,900
Nov 02, 2022	54.77	54.88	52.75	52.78	52.78	5,399,700
Nov 01, 2022	55.52	55.70	54.62	54.97	54.97	6,204,900
Oct 31, 2022	52.50	53.87	52.43	53.35	53.35	6,098,100
Oct 28, 2022	53.44	53.82	52.50	52.83	52.83	5,573,000
Oct 27, 2022	55.00	55.40	54.53	54.75	54.75	7,214,300
Oct 26, 2022	55.45	57.35	55.45	56.91	56.91	4,805,300
Oct 25, 2022	53.89	55.08	53.66	55.05	55.05	3,688,500
Oct 24, 2022	54.14	54.79	53.84	54.09	54.09	5,003,700
Oct 21, 2022	53.32	55.65	53.06	55.56	55.56	5,720,800
Oct 20, 2022	52.88	54.65	52.72	53.33	53.33	6,419,500
Oct 19, 2022	54.03	54.58	53.49	53.74	53.74	3,485,600
Oct 18, 2022	55.59	55.84	54.23	54.71	54.71	3,619,700
Oct 17, 2022	55.55	55.90	54.83	55.18	55.18	4,794,900
Oct 14, 2022	56.08	56.10	53.66	53.71	53.71	3,766,500
Oct 13, 2022	54.27	56.77	54.17	56.43	56.43	4,745,000
Oct 12, 2022	55.42	56.04	55.11	55.45	55.45	3,445,400
Oct 11, 2022	56.56	57.34	55.88	56.16	56.16	4,460,500
Oct 10, 2022	57.76	58.27	57.17	57.46	57.46	3,848,900
Oct 07, 2022	56.95	57.57	56.54	57.30	57.30	4,830,000
Oct 06, 2022	57.37	57.87	56.92	57.17	57.17	3,367,300
Oct 05, 2022	57.67	59.15	57.44	58.74	58.74	5,140,300
Oct 04, 2022	57.68	59.58	57.66	59.25	59.25	5,526,100
Oct 03, 2022	56.14	57.43	55.96	57.00	57.00	6,471,200
Sep 30, 2022	54.29	55.85	54.29	55.06	55.06	4,688,700
Sep 29, 2022	54.48	55.26	53.77	55.18	55.18	6,329,400
Sep 28, 2022	52.35	54.00	52.24	53.87	53.87	4,264,600
Sep 27, 2022	52.29	52.96	51.81	52.38	52.38	5,002,600
Sep 26, 2022	51.14	52.43	50.92	51.22	51.22	5,248,800
Sep 23, 2022	52.40	52.61	51.47	52.16	52.16	8,999,700
Sep 22, 2022	55.51	55.83	54.88	55.35	55.35	3,970,500
Sep 21, 2022	54.89	54.94	53.22	53.22	53.22	3,848,000
Sep 20, 2022	54.79	55.25	54.32	55.11	55.11	3,507,400
Sep 19, 2022	54.40	56.33	54.27	56.31	56.31	2,456,700
Sep 16, 2022	54.67	55.57	54.48	55.17	55.17	3,589,700
Sep 15, 2022	55.48	56.19	55.14	55.35	55.35	3,309,600
Sep 14, 2022	56.50	56.73	55.73	56.20	56.20	3,541,500
Sep 13, 2022	57.56	58.41	56.49	56.68	56.68	3,956,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

Rio Tinto Group (RIO)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)