Canada markets closed

Rio Tinto Group (RIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.25+2.25 (+3.95%)
At close: 04:00PM EDT
59.31 +0.06 (+0.09%)
After hours: 04:56PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202257.6859.5757.6659.2559.255,522,089
Oct 03, 202256.1457.4355.9657.0057.006,471,200
Sept 30, 202254.2955.8554.2955.0655.064,688,400
Sept 29, 202254.4855.2653.7755.1855.186,329,400
Sept 28, 202252.3554.0052.2453.8753.874,264,600
Sept 27, 202252.2952.9651.8152.3852.385,002,600
Sept 26, 202251.1452.4350.9251.2251.225,248,800
Sept 23, 202252.4052.6151.4752.1652.168,999,100
Sept 22, 202255.5155.8354.8855.3555.353,970,500
Sept 21, 202254.8954.9453.2253.2253.223,848,000
Sept 20, 202254.7955.2554.3255.1155.113,507,400
Sept 19, 202254.4056.3354.2756.3156.312,456,700
Sept 16, 202254.6755.5754.4855.1755.173,586,000
Sept 15, 202255.4856.1955.1455.3555.353,309,600
Sept 14, 202256.5056.7355.7356.2056.203,541,500
Sept 13, 202257.5658.4156.4956.6856.683,956,100
Sept 12, 202258.8359.1258.3258.8458.842,563,600
Sept 09, 202257.0258.0957.0057.9357.933,506,400
Sept 08, 202254.5955.3654.5055.3455.342,433,700
Sept 07, 202253.6754.6153.2154.3354.334,132,900
Sept 06, 202255.4855.6354.6654.8854.882,994,800
Sept 02, 202255.1955.5054.2254.4954.493,820,300
Sept 01, 202254.2554.5453.6154.3454.344,279,800
Aug 31, 202256.2656.6855.7756.2956.293,183,600
Aug 30, 202258.4858.5056.5956.7756.774,422,400
Aug 29, 202259.0059.8458.8959.2459.242,345,200
Aug 26, 202260.8961.2159.4059.7159.713,141,600
Aug 25, 202259.4260.2559.2360.1760.172,251,700
Aug 24, 202258.9459.5258.7859.1259.123,780,800
Aug 23, 202259.3161.2559.2961.1061.104,681,000
Aug 22, 202258.8559.4458.5458.9358.932,043,200
Aug 19, 202259.5759.6658.7458.8358.832,933,800
Aug 18, 202260.1660.5659.9260.4960.492,587,400
Aug 17, 202259.5060.0159.3259.6659.662,671,000
Aug 16, 202260.0861.0360.0560.9860.983,509,200
Aug 15, 202258.0058.5957.6258.5158.513,890,500
Aug 12, 202259.3360.3159.1860.2060.207,103,900
Aug 11, 202259.9660.5359.5859.9859.984,678,400
Aug 11, 20222.67 Dividend
Aug 10, 202262.3062.3661.5061.7159.043,605,200
Aug 09, 202261.1661.4360.7661.3458.692,756,700
Aug 08, 202261.4061.7160.4460.8058.172,862,700
Aug 05, 202259.0460.9158.8360.6958.062,625,400
Aug 04, 202259.0459.7058.6459.3256.752,575,800
Aug 03, 202259.6359.8158.8959.1856.622,859,600
Aug 02, 202260.0660.1358.8259.3056.733,022,900
Aug 01, 202260.8060.8359.7560.2557.642,725,400
Jul 29, 202260.4961.2359.9461.0358.393,881,900
Jul 28, 202260.2760.4259.2259.8857.293,441,300
Jul 27, 202257.7959.6457.0559.4256.854,579,800
Jul 26, 202259.6859.7458.6359.1156.552,890,800
Jul 25, 202259.6559.7758.9159.6757.092,922,500
Jul 22, 202258.4058.8557.2257.5055.012,913,500
Jul 21, 202255.9657.5455.8957.5355.042,871,200
Jul 20, 202257.2557.4156.7057.3054.822,876,900
Jul 19, 202257.1857.6156.7957.4554.963,103,800
Jul 18, 202257.2557.9756.5256.6454.193,496,400
Jul 15, 202254.2655.5153.8355.4153.016,343,900
Jul 14, 202255.0755.0754.2254.6852.315,172,600
Jul 13, 202257.1458.6156.6558.1055.594,371,800
Jul 12, 202257.2657.9356.8657.2254.745,086,600
Jul 11, 202257.7058.1257.3257.8155.314,334,700
Jul 08, 202259.3459.4558.1959.1156.552,986,600
Jul 07, 202259.3160.0059.0259.4956.924,180,700
Jul 06, 202257.2057.5356.2557.2654.783,841,400
Jul 05, 202256.8657.3156.0257.2854.804,964,100
Jul 01, 202259.6260.2258.0659.8357.243,875,500
Jun 30, 202260.8661.4459.9861.0058.363,837,700
Jun 29, 202263.7663.9062.4862.9360.212,951,300
Jun 28, 202263.9664.5963.0763.2660.523,102,500
Jun 27, 202263.2363.5162.6863.0260.292,836,200
Jun 24, 202261.1462.7360.7262.7260.013,210,200
Jun 23, 202261.9362.0360.1260.8158.185,031,400
Jun 22, 202262.5663.4862.4262.7160.004,513,000
Jun 21, 202264.8065.7164.6865.4062.573,038,500
Jun 17, 202266.0866.3063.8864.5461.754,770,900
Jun 16, 202267.5268.6267.2368.0465.103,542,900
Jun 15, 202268.6770.0067.8569.5266.513,158,100
Jun 14, 202268.2968.7866.8367.4264.503,373,800
Jun 13, 202268.8869.8368.1068.8165.833,670,900
Jun 10, 202271.8472.2270.7571.6968.594,055,800
Jun 09, 202275.9775.9974.3674.4171.192,646,400
Jun 08, 202276.5477.4176.2076.4973.182,943,400
Jun 07, 202276.4078.5076.4078.4075.013,553,600
Jun 06, 202275.5276.2975.1675.9172.632,548,600
Jun 03, 202275.0575.5174.4674.8671.621,482,600
Jun 02, 202274.3676.0374.3375.8272.543,136,500
Jun 01, 202273.9474.1372.5073.2370.062,178,400
May 31, 202274.0874.4273.1373.4470.264,667,700
May 27, 202273.0073.2772.6473.1970.022,165,800
May 26, 202271.6272.2271.4372.1369.012,550,500
May 25, 202271.3072.1571.0371.8968.782,934,100
May 24, 202270.0171.3269.8671.2768.192,566,000
May 23, 202270.9671.2370.0570.7367.673,009,600
May 20, 202269.7069.8567.9369.5466.533,178,400
May 19, 202267.1668.4267.1267.9364.992,962,000
May 18, 202267.9768.0666.4466.6763.792,547,200
May 17, 202268.9769.1668.1968.9665.983,690,200
May 16, 202266.6167.0165.8466.5763.693,174,900
May 13, 202265.2166.2165.0965.8162.963,054,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...