Canada markets closed

Rio Tinto Group (RIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.37-1.40 (-2.13%)
At close: 04:00PM EDT
64.56 +0.19 (+0.30%)
After hours: 07:37PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 202465.8365.8764.2064.3764.373,299,683
Jul 17, 202466.5666.8265.7665.7765.773,407,300
Jul 16, 202465.0166.3564.6666.3266.324,562,100
Jul 15, 202467.6668.1467.3467.5567.551,936,700
Jul 12, 202468.2568.8768.2268.5268.521,617,300
Jul 11, 202468.3168.3267.7868.0868.081,673,000
Jul 10, 202466.9067.5966.7767.4967.491,995,300
Jul 09, 202466.9567.2766.7366.9866.981,784,100
Jul 08, 202467.1767.3866.7467.1767.171,910,800
Jul 05, 202467.7567.8667.0567.6467.641,950,900
Jul 03, 202467.7068.4367.6767.9067.902,029,400
Jul 02, 202465.4666.0265.3066.0166.011,718,000
Jul 01, 202466.3966.9266.1266.4166.411,988,700
Jun 28, 202466.1766.3965.7665.9365.931,756,300
Jun 27, 202466.0066.1665.5065.8265.822,081,200
Jun 26, 202466.8466.9566.5166.8066.801,368,700
Jun 25, 202466.6566.8466.3366.5266.521,544,000
Jun 24, 202466.5367.0466.2166.4566.451,681,400
Jun 21, 202466.0366.4466.0166.4066.401,805,800
Jun 20, 202466.7467.0566.4666.9266.921,823,600
Jun 18, 202465.8166.5065.7766.2666.261,984,400
Jun 17, 202465.5366.1565.3865.9965.991,797,400
Jun 14, 202466.0066.6565.8566.5166.511,633,300
Jun 13, 202466.9167.0966.6566.9266.921,818,600
Jun 12, 202468.1668.2766.9167.0867.082,226,400
Jun 11, 202466.4867.2066.2367.1867.181,962,500
Jun 10, 202467.8368.4667.6768.2568.251,210,800
Jun 07, 202468.4268.4567.8268.0068.001,775,400
Jun 06, 202468.2469.2768.0769.2069.201,377,000
Jun 05, 202468.1368.4467.7368.0868.082,125,600
Jun 04, 202468.2668.4067.8768.3168.312,611,800
Jun 03, 202469.5569.6068.6869.4269.422,100,900
May 31, 202470.1070.2569.3170.1070.101,764,200
May 30, 202469.2469.9269.1969.7469.742,409,900
May 29, 202469.9169.9769.4169.5369.532,371,800
May 28, 202471.9672.0170.6970.8670.862,478,200
May 24, 202472.1572.3071.7171.8571.851,769,300
May 23, 202472.5972.6671.1671.4271.422,580,100
May 22, 202472.9473.0771.8272.2272.223,413,700
May 21, 202473.5674.2473.4173.4873.484,017,600
May 20, 202473.3273.5973.0373.3973.393,373,900
May 17, 202472.9973.6572.7973.6173.613,545,200
May 16, 202471.0872.0070.8171.9171.914,283,200
May 15, 202470.4570.4568.9970.3370.332,576,800
May 14, 202470.0070.0869.5369.6969.692,925,700
May 13, 202469.7570.1269.7569.8469.841,725,400
May 10, 202470.5070.5769.7769.8069.802,140,000
May 09, 202469.6270.1469.5270.0070.002,214,000
May 08, 202468.8569.2168.7169.0269.021,817,500
May 07, 202470.0070.3669.9570.0470.042,081,200
May 06, 202469.5069.9369.1769.8269.821,835,900
May 03, 202468.9969.1268.4268.9468.943,193,800
May 02, 202467.9168.3867.5568.2868.282,263,000
May 01, 202467.9068.3567.2767.5067.502,330,400
Apr 30, 202468.7068.8067.7767.8367.833,281,700
Apr 29, 202468.6069.0268.3969.0169.012,379,400
Apr 26, 202468.8668.8667.9068.2468.243,019,700
Apr 25, 202467.1968.1266.7167.7867.782,964,700
Apr 24, 202468.3568.3567.4268.1468.143,406,800
Apr 23, 202465.8766.8065.6666.6466.642,522,700
Apr 22, 202466.9767.4566.4767.2067.203,867,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...