U.S. Markets closed

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.92+1.35 (+1.86%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202073.1174.0673.1173.9273.922,017,200
Dec 03, 202072.1373.1471.5072.5772.572,748,000
Dec 02, 202069.6970.7668.6170.1970.194,145,700
Dec 01, 202066.2667.6566.2667.5167.513,138,400
Nov 30, 202065.8666.1564.7364.9764.972,372,500
Nov 27, 202065.1466.1165.1166.0566.051,541,500
Nov 25, 202065.3766.7665.3666.2866.282,918,600
Nov 24, 202066.3367.9166.2867.6567.652,075,500
Nov 23, 202064.2865.4964.2365.3865.381,760,000
Nov 20, 202063.6063.8863.2463.5363.531,251,200
Nov 19, 202062.8363.1162.2163.1163.111,051,400
Nov 18, 202063.6063.9463.0363.0963.091,489,100
Nov 17, 202062.8463.5462.3963.2663.261,864,600
Nov 16, 202063.0863.3962.7563.1763.171,452,200
Nov 13, 202062.0362.8362.0362.5162.511,090,800
Nov 12, 202062.1563.0061.8262.0662.061,301,400
Nov 11, 202062.9863.2962.6262.9762.971,846,900
Nov 10, 202063.0063.6962.6362.7162.713,277,900
Nov 09, 202063.1163.2160.2461.5661.563,005,600
Nov 06, 202060.5561.2060.1060.8360.832,086,100
Nov 05, 202058.9159.6258.7258.7858.781,827,200
Nov 04, 202057.4957.9056.9757.6057.602,445,500
Nov 03, 202059.4159.4158.7258.8258.822,032,100
Nov 02, 202057.7857.9057.0557.4157.412,180,100
Oct 30, 202056.4356.8356.0556.7756.772,324,000
Oct 29, 202055.7956.7855.3956.6556.652,861,400
Oct 28, 202055.6155.9855.3955.4255.423,917,700
Oct 27, 202057.6158.3057.4057.9557.952,190,300
Oct 26, 202059.0059.0257.9258.2858.281,816,700
Oct 23, 202059.6960.0359.4259.6059.601,312,100
Oct 22, 202059.7860.1159.0759.9059.901,113,100
Oct 21, 202059.7061.0159.6860.2260.221,978,200
Oct 20, 202059.2359.9459.1759.5859.581,367,000
Oct 19, 202059.9060.4059.0959.2359.231,867,500
Oct 16, 202060.3860.6360.0060.0560.051,206,700
Oct 15, 202059.5060.7359.4760.5560.551,441,400
Oct 14, 202061.3461.4660.8761.0061.001,365,100
Oct 13, 202061.0561.2760.5661.0761.071,681,500
Oct 12, 202061.8461.9461.5161.6961.692,086,500
Oct 09, 202062.9663.1462.0562.0962.094,041,200
Oct 08, 202061.4961.6060.9461.5261.521,387,100
Oct 07, 202060.7761.8460.7561.2061.201,983,400
Oct 06, 202060.9961.0859.5059.6159.612,844,200
Oct 05, 202060.6461.3560.6161.2361.231,289,100
Oct 02, 202059.3261.0159.2460.4960.492,398,600
Oct 01, 202060.5660.7259.5459.8259.821,692,100
Sep 30, 202060.5260.7660.0760.3960.392,283,300
Sep 29, 202060.5160.7660.0660.2160.212,619,900
Sep 28, 202060.8261.1060.2160.4960.493,094,400
Sep 25, 202059.9060.4259.3860.3660.362,219,800
Sep 24, 202060.8661.9060.4661.1761.171,869,900
Sep 23, 202061.2861.4360.2960.4060.401,979,100
Sep 22, 202061.3361.5960.5561.4161.411,883,500
Sep 21, 202062.2762.4360.8261.6061.602,611,000
Sep 18, 202065.5265.5964.4164.4264.421,627,300
Sep 17, 202063.8964.9763.8364.7264.722,169,700
Sep 16, 202065.8065.9864.6364.8464.843,231,000
Sep 15, 202066.5266.5565.2365.4365.433,486,600
Sep 14, 202064.7764.7863.8663.8663.861,788,000
Sep 11, 202062.7264.3362.5063.9463.943,796,500
Sep 10, 202062.3062.4960.7060.8960.892,100,300
Sep 09, 202062.0462.5361.9361.9361.931,808,200
Sep 08, 202060.4961.6360.1560.8760.871,321,700
Sep 04, 202060.9661.8660.1061.5061.502,044,000
Sep 03, 202061.1861.2559.4860.2560.252,695,100
Sep 02, 202062.7562.7861.8662.3262.321,403,600
Sep 01, 202061.7862.5261.2862.2162.212,378,600
Aug 31, 202061.9862.0361.1961.2361.231,233,300
Aug 28, 202061.5662.2761.4261.9861.982,143,900
Aug 27, 202062.5162.5160.8261.2161.211,214,000
Aug 26, 202061.0861.8960.8761.7661.761,265,000
Aug 25, 202061.2061.3460.4661.0461.041,194,700
Aug 24, 202062.2462.2561.5561.8261.821,079,400
Aug 21, 202061.0661.6560.9661.5361.531,639,500
Aug 20, 202061.1262.2061.0862.1662.161,892,600
Aug 19, 202063.6563.7662.1362.2362.231,283,100
Aug 18, 202063.5763.7163.0263.5863.581,816,600
Aug 17, 202062.9563.2462.2562.4662.461,750,900
Aug 14, 202061.7161.8361.2761.5961.59853,500
Aug 13, 202062.0162.4761.5461.8061.801,566,700
Aug 12, 202062.4963.3262.1562.3262.323,013,900
Aug 11, 202062.4262.5161.2461.3561.352,063,700
Aug 10, 202061.4762.1261.3161.6161.611,609,000
Aug 07, 202061.4061.4360.4460.9560.952,051,800
Aug 06, 202062.2562.7661.8862.4662.462,424,900
Aug 06, 20201.55 Dividend
Aug 05, 202064.0665.2063.9164.6063.053,370,900
Aug 04, 202061.8562.2761.6361.8660.383,299,200
Aug 03, 202062.4062.7961.8461.9160.422,189,000
Jul 31, 202060.7161.0760.2461.0459.583,109,800
Jul 30, 202060.6961.2460.1361.0459.581,733,600
Jul 29, 202062.4862.9461.9362.6861.181,626,400
Jul 28, 202061.3561.8761.2261.2859.811,927,500
Jul 27, 202061.5962.6561.4362.5761.072,036,300
Jul 24, 202060.3061.0160.1860.7759.311,302,100
Jul 23, 202061.2061.3960.3760.6859.221,267,700
Jul 22, 202061.1861.5461.0461.4459.971,193,900
Jul 21, 202061.4261.9061.3061.3159.842,048,100
Jul 20, 202061.9462.7961.9262.4260.921,782,800
Jul 17, 202061.6762.2261.5162.1560.661,995,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...