RIO - Rio Tinto Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202058.3258.9557.8858.9058.901,501,900
Jul. 09, 202058.7959.0557.8057.9657.962,337,300
Jul. 08, 202057.4758.3457.4158.3058.301,983,400
Jul. 07, 202056.4057.5456.3756.9156.912,802,100
Jul. 06, 202056.5857.0056.2456.9556.952,120,000
Jul. 02, 202056.7157.1656.1556.2956.291,869,500
Jul. 01, 202055.8956.2055.3355.9855.982,369,900
Jun. 30, 202055.3156.4355.2756.1856.181,786,600
Jun. 29, 202056.0256.1255.4055.5955.591,296,900
Jun. 26, 202056.7156.7255.7555.8055.801,722,600
Jun. 25, 202056.1856.7955.9556.7656.761,686,500
Jun. 24, 202056.4256.5155.5655.6355.632,027,800
Jun. 23, 202057.0757.8156.8456.9256.922,283,800
Jun. 22, 202056.1056.4055.8756.1256.121,887,400
Jun. 19, 202055.7156.0354.8755.0255.022,479,800
Jun. 18, 202055.9656.2355.7356.1356.132,362,500
Jun. 17, 202057.7158.0157.2857.4657.461,683,200
Jun. 16, 202058.2058.4556.8557.4557.452,533,100
Jun. 15, 202055.5957.3955.3457.0957.092,710,200
Jun. 12, 202057.8958.0856.7257.5057.503,307,700
Jun. 11, 202056.8257.0255.4155.5555.552,898,900
Jun. 10, 202058.3358.9157.9058.5758.572,239,200
Jun. 09, 202056.8057.9056.5457.7557.752,212,100
Jun. 08, 202058.1958.3957.4858.2858.282,492,700
Jun. 05, 202057.5457.7956.3256.5556.553,684,200
Jun. 04, 202056.2156.6855.9056.6556.652,416,000
Jun. 03, 202056.0956.9956.0156.5356.531,850,900
Jun. 02, 202055.4656.1555.3355.7555.753,110,600
Jun. 01, 202054.2355.0254.1254.8754.871,715,300
May 29, 202053.2854.0853.0753.9253.922,739,100
May 28, 202052.8653.1752.4052.5152.512,259,000
May 27, 202052.5152.6051.8252.3452.342,208,400
May 26, 202051.7952.1151.1851.4651.462,344,900
May 22, 202051.5052.2851.2652.1252.121,508,800
May 21, 202052.2952.6251.4651.8251.821,962,800
May 20, 202052.6352.9552.0052.3952.391,999,200
May 19, 202051.9352.4651.7051.8251.822,150,200
May 18, 202051.1152.0050.8851.4251.422,931,000
May 15, 202047.6048.3047.1747.5947.593,319,100
May 14, 202044.7446.6844.5746.5646.563,766,000
May 13, 202045.9345.9345.1445.7245.722,890,100
May 12, 202046.3146.5044.9744.9944.991,521,100
May 11, 202045.1045.8045.0845.4745.471,721,600
May 08, 202046.8847.0046.3146.9546.951,615,200
May 07, 202045.6446.3145.5945.8045.801,781,900
May 06, 202045.2045.2844.3644.5144.511,485,900
May 05, 202044.9445.4544.2144.2544.251,972,800
May 04, 202044.4744.9844.1144.9844.982,329,900
May 01, 202044.5545.3444.5245.0445.042,865,500
Apr. 30, 202046.3747.0145.8746.1946.192,415,600
Apr. 29, 202048.2349.1848.1648.8748.872,338,600
Apr. 28, 202047.3547.6346.7546.9646.961,502,700
Apr. 27, 202046.6247.0246.3646.8946.891,403,300
Apr. 24, 202046.9947.0645.9746.5046.502,377,500
Apr. 23, 202046.4147.5245.9446.0446.041,471,900
Apr. 22, 202046.2046.5545.7146.2946.292,239,700
Apr. 21, 202045.2045.6744.3544.6344.632,617,900
Apr. 20, 202046.9147.8046.3546.4046.402,552,600
Apr. 17, 202048.1148.1547.2347.6447.642,250,700
Apr. 16, 202046.4446.5945.7746.4746.472,940,100
Apr. 15, 202046.0446.3745.8046.0246.023,019,600
Apr. 14, 202048.4248.9547.7447.9947.993,106,300
Apr. 13, 202048.1948.1947.1647.8747.871,557,800
Apr. 09, 202046.8648.0646.8047.6647.663,412,600
Apr. 08, 202045.6046.3145.0446.0046.001,916,600
Apr. 07, 202047.1547.1945.7145.7345.733,004,400
Apr. 06, 202046.3846.7745.7746.3446.343,474,500
Apr. 03, 202046.3146.5644.6045.0445.043,410,800
Apr. 02, 202045.4346.7444.8046.0146.012,874,700
Apr. 01, 202045.0645.6243.9844.1744.173,913,100
Mar. 31, 202045.5146.6445.0345.5645.563,434,400
Mar. 30, 202045.3045.9843.9744.9144.913,321,100
Mar. 27, 202043.0044.6042.4943.5743.572,730,500
Mar. 26, 202045.2246.1044.2845.4045.403,325,500
Mar. 25, 202042.6546.0242.3444.1844.184,558,700
Mar. 24, 202039.7942.4539.1142.1742.174,076,500
Mar. 23, 202036.1037.2135.3536.4236.424,318,800
Mar. 20, 202038.5339.4936.4436.5736.573,702,000
Mar. 19, 202037.7438.7235.8237.9637.963,744,400
Mar. 18, 202038.4839.7236.8838.0338.033,420,800
Mar. 17, 202040.4842.6940.0941.7941.792,965,500
Mar. 16, 202039.1042.1238.8240.2640.263,482,600
Mar. 13, 202042.1343.9040.0543.9043.904,905,700
Mar. 12, 202039.1339.8837.1438.8638.866,720,900
Mar. 11, 202044.1544.6141.7442.7142.715,598,100
Mar. 10, 202044.9845.9443.5445.8045.805,030,100
Mar. 09, 202042.3843.6441.4141.8141.816,536,000
Mar. 06, 202046.1746.6645.6746.1646.164,163,800
Mar. 06, 20202.31 Dividend
Mar. 05, 202049.3750.1349.0549.2746.964,025,300
Mar. 04, 202050.6951.5250.1051.4849.073,222,800
Mar. 03, 202049.5650.6548.2648.7646.476,984,400
Mar. 02, 202047.2248.8946.8548.7746.486,370,300
Feb. 28, 202045.1747.0844.6346.9344.737,025,700
Feb. 27, 202047.8448.3347.0147.2645.044,810,000
Feb. 26, 202050.5050.6649.5949.7147.382,398,100
Feb. 25, 202051.6151.6450.1650.4348.072,730,600
Feb. 24, 202051.1151.4950.9051.2348.832,846,500
Feb. 21, 202054.3054.7153.9854.6252.062,570,100
Feb. 20, 202054.4754.7654.1054.1951.651,242,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...