Canada markets closed

Rio Tinto Group (RIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.97+0.29 (+0.43%)
At close: 04:00PM EDT
66.88 -0.09 (-0.13%)
After hours: 07:53PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202466.5467.2266.4466.9766.972,774,100
Apr 18, 202467.5467.6266.2766.6866.683,823,300
Apr 17, 202467.5568.0166.5666.7866.783,839,500
Apr 16, 202465.3765.8664.8565.6965.693,177,000
Apr 15, 202467.9068.0566.5466.7766.773,848,400
Apr 12, 202467.5068.0565.9965.9965.994,338,700
Apr 11, 202466.5166.5565.4066.2766.272,101,900
Apr 10, 202465.7266.5465.4966.5166.513,062,500
Apr 09, 202467.3867.7166.6367.2667.263,709,700
Apr 08, 202465.1566.2365.1566.0866.084,714,100
Apr 05, 202462.9263.1162.6263.0063.003,896,700
Apr 04, 202465.2665.2663.2963.3063.303,151,900
Apr 03, 202464.4664.8063.7264.6064.605,273,500
Apr 02, 202465.0065.3464.6165.0965.093,300,400
Apr 01, 202464.3364.6864.0864.1864.182,363,600
Mar 28, 202463.5363.9063.2363.7463.743,254,600
Mar 27, 202462.4263.4962.3763.4663.462,216,900
Mar 26, 202463.0363.0762.1562.1762.172,938,000
Mar 25, 202463.7864.1863.3763.4163.412,368,200
Mar 22, 202463.4063.5563.0063.0063.002,507,300
Mar 21, 202464.4464.7064.1264.1364.132,504,000
Mar 20, 202462.9364.0262.8463.8763.871,940,500
Mar 19, 202462.9463.1562.7162.8162.813,095,000
Mar 18, 202462.9663.0462.2562.2762.272,450,800
Mar 15, 202461.7862.3561.6762.1862.183,742,800
Mar 14, 202462.6462.7561.6862.0562.053,710,700
Mar 13, 202462.1963.4862.0563.1763.174,825,200
Mar 12, 202463.5563.5662.5862.7262.724,677,700
Mar 11, 202461.0862.0561.0562.0062.004,636,400
Mar 08, 202463.4163.4862.5862.6962.693,068,000
Mar 07, 202464.1164.3363.6163.6763.673,408,600
Mar 07, 20242.58 Dividend
Mar 06, 202465.2065.4964.8364.8562.272,617,900
Mar 05, 202464.0664.2963.6763.8061.262,912,700
Mar 04, 202464.5764.9464.4964.8562.272,183,700
Mar 01, 202464.6065.3064.2065.1462.552,482,400
Feb 29, 202464.8165.0364.2864.5361.962,073,200
Feb 28, 202464.0064.2063.8863.9661.422,158,700
Feb 27, 202465.3465.4864.6564.9862.393,071,200
Feb 26, 202464.5964.7264.1164.6562.083,414,000
Feb 23, 202466.2266.4965.8365.9863.362,164,200
Feb 22, 202465.6665.8965.4065.6963.082,931,800
Feb 21, 202465.5765.8864.8665.4862.872,883,400
Feb 20, 202467.0767.1265.7665.9263.304,613,100
Feb 16, 202469.4269.9169.0469.1266.373,888,100
Feb 15, 202467.0267.7266.9767.5464.852,668,900
Feb 14, 202466.8567.1366.7167.0864.411,511,300
Feb 13, 202467.5667.6266.2666.6564.002,617,800
Feb 12, 202467.8368.2967.7468.0065.291,969,200
Feb 09, 202467.9367.9967.4267.9265.221,784,200
Feb 08, 202468.0268.3267.7268.1165.402,270,500
Feb 07, 202468.1668.5367.9168.5265.792,188,500
Feb 06, 202467.7968.4467.7968.3265.602,584,000
Feb 05, 202467.5167.7967.0467.5064.812,714,100
Feb 02, 202468.8769.0468.4668.4865.762,708,500
Feb 01, 202469.4870.1969.3370.1267.332,094,600
Jan 31, 202470.2270.7969.2769.2766.512,920,100
Jan 30, 202470.4470.5669.6870.2067.413,244,900
Jan 29, 202470.7571.0970.3071.0568.222,272,900
Jan 26, 202471.0771.1170.6870.7767.952,157,500
Jan 25, 202469.8070.1169.4370.1067.313,399,000
Jan 24, 202470.7770.8469.5569.5566.784,866,800
Jan 23, 202468.6169.3768.4468.7466.013,084,800
Jan 22, 202467.1867.6967.0967.2864.603,576,300
Jan 19, 202468.8768.9868.2468.7566.013,346,700
Jan 18, 202469.3969.4068.6869.1766.422,904,100
Jan 17, 202468.0368.4167.8668.2065.492,553,500
Jan 16, 202469.9469.9468.8969.0966.343,565,200
Jan 12, 202470.7170.8370.0670.1867.391,629,800
Jan 11, 202470.3870.4969.4670.0667.272,225,100
Jan 10, 202470.5270.6470.1570.3167.512,093,200
Jan 09, 202471.5071.5870.7770.8668.042,660,700
Jan 08, 202472.2772.9071.9372.8469.942,417,300
Jan 05, 202472.3973.3072.3472.6469.751,759,200
Jan 04, 202473.1373.3972.9373.0470.131,514,100
Jan 03, 202473.1173.8472.8073.5570.623,408,900
Jan 02, 202474.0074.7273.9774.2671.313,051,800
Dec 29, 202374.1174.4973.9374.4671.501,462,200
Dec 28, 202374.6475.0974.5074.5471.572,430,500
Dec 27, 202374.4774.8474.3274.7771.802,050,800
Dec 26, 202374.0074.3774.0074.1871.231,215,300
Dec 22, 202374.1874.3173.7473.8370.891,831,200
Dec 21, 202373.9274.3773.4674.0071.062,207,300
Dec 20, 202373.3073.6472.4572.4669.582,291,400
Dec 19, 202373.5174.0873.4373.7970.852,118,200
Dec 18, 202373.3573.4872.8272.8369.932,647,900
Dec 15, 202372.6273.1972.2872.4569.575,529,800
Dec 14, 202372.0072.5271.4472.1869.314,202,200
Dec 13, 202369.4670.5568.9470.4667.662,266,800
Dec 12, 202369.8369.8369.0469.4466.682,703,300
Dec 11, 202369.0769.4568.9469.1566.402,840,300
Dec 08, 202369.8470.6169.8470.1767.383,047,500
Dec 07, 202370.1670.8569.9170.4467.644,074,200
Dec 06, 202370.0570.1968.8468.9966.253,096,400
Dec 05, 202368.7368.8268.0768.4965.772,297,100
Dec 04, 202369.4369.6568.6969.0566.303,165,500
Dec 01, 202370.4171.5170.2271.1668.334,082,000
Nov 30, 202369.0269.1268.6969.0966.341,819,800
Nov 29, 202369.6069.6368.6868.8766.132,099,100
Nov 28, 202368.9669.4568.7569.4366.671,986,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...