Canada markets open in 2 hours 38 minutes

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.92+2.19 (+2.89%)
At close: 04:00PM EST
78.29 +0.37 (+0.47%)
Pre-Market: 06:40AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 202277.9078.7677.7477.9277.926,091,300
Jan. 18, 202274.7175.9274.4575.7375.736,051,500
Jan. 14, 202274.9175.7174.6675.4075.404,966,500
Jan. 13, 202276.1976.6975.5775.6675.664,872,000
Jan. 12, 202276.0776.6775.6476.0776.075,963,600
Jan. 11, 202272.5574.4372.2874.4274.425,652,900
Jan. 10, 202271.9072.8071.5072.7172.715,555,500
Jan. 07, 202271.1972.3371.1472.2472.245,411,900
Jan. 06, 202270.4170.5969.4670.0470.044,994,700
Jan. 05, 202268.3369.6568.3068.7168.714,117,900
Jan. 04, 202267.2068.3367.1367.5267.522,984,800
Jan. 03, 202267.5067.6166.4266.7366.733,628,500
Dec. 31, 202166.8367.1466.5466.9466.941,497,200
Dec. 30, 202167.2067.7266.7766.7766.772,479,200
Dec. 29, 202166.0066.6465.9666.1266.121,953,500
Dec. 28, 202166.1866.6065.7965.9265.922,865,700
Dec. 27, 202166.0366.4765.4766.4166.411,942,800
Dec. 23, 202166.1566.6265.9466.2166.211,562,900
Dec. 22, 202165.1665.9764.5865.8865.884,364,100
Dec. 21, 202165.6466.1965.5066.0166.012,665,500
Dec. 20, 202164.5564.6063.4964.3364.333,027,500
Dec. 17, 202165.9666.0264.9164.9164.913,081,100
Dec. 16, 202165.6666.4065.6665.8065.803,887,900
Dec. 15, 202164.2464.6263.4564.5564.553,192,500
Dec. 14, 202164.4965.7464.4464.7064.703,589,700
Dec. 13, 202164.7164.7763.7064.2164.212,622,400
Dec. 10, 202164.5864.6963.6964.1164.112,708,200
Dec. 09, 202163.4464.0463.2963.9863.984,370,100
Dec. 08, 202163.7463.9763.4763.8863.882,545,700
Dec. 07, 202164.0864.8963.9364.1664.163,521,400
Dec. 06, 202161.4762.3661.0362.0962.093,942,100
Dec. 03, 202162.2762.6160.7561.3361.334,028,600
Dec. 02, 202163.0064.3762.8664.1364.134,234,800
Dec. 01, 202162.8463.8462.1662.1662.165,573,100
Nov. 30, 202163.4063.7661.8262.6962.694,376,700
Nov. 29, 202163.2163.5862.3062.9462.944,519,000
Nov. 26, 202160.8262.4860.7462.3362.333,123,600
Nov. 24, 202164.2964.6763.7263.7563.752,513,200
Nov. 23, 202163.1664.0663.0663.8463.843,926,000
Nov. 22, 202161.1162.3960.9462.0162.013,297,300
Nov. 19, 202160.6361.4660.4560.7160.713,667,800
Nov. 18, 202160.0060.2159.5859.9059.903,617,900
Nov. 17, 202160.9161.2460.5160.6760.673,117,900
Nov. 16, 202161.1461.3160.5460.5560.553,569,600
Nov. 15, 202161.6361.7461.2661.6261.622,964,300
Nov. 12, 202162.1162.7161.8462.3462.343,752,400
Nov. 11, 202162.2263.1462.2063.0063.005,036,700
Nov. 10, 202160.8061.2660.3160.3460.343,227,200
Nov. 09, 202161.5261.8960.7361.4061.403,174,900
Nov. 08, 202160.9962.2960.9362.2962.294,099,000
Nov. 05, 202160.5260.7260.1760.6260.623,120,500
Nov. 04, 202161.3861.5160.5660.8660.863,871,900
Nov. 03, 202162.2162.3361.5862.1162.114,336,500
Nov. 02, 202161.4962.2261.2361.9461.944,003,000
Nov. 01, 202163.2563.6763.0763.3963.392,732,400
Oct. 29, 202163.6263.7963.1263.2763.272,829,600
Oct. 28, 202164.1564.7864.1064.5064.504,594,000
Oct. 27, 202165.0065.3664.4464.4464.443,268,900
Oct. 26, 202166.7566.7665.8666.0366.033,241,200
Oct. 25, 202166.3166.9766.2666.8366.832,457,600
Oct. 22, 202165.8966.4365.1865.8865.883,567,600
Oct. 21, 202166.1466.2764.8765.5465.544,765,900
Oct. 20, 202168.1068.6366.9968.1368.135,703,500
Oct. 19, 202170.2471.2370.1670.8970.893,049,800
Oct. 18, 202170.0070.4169.4770.1870.182,757,300
Oct. 15, 202170.7070.9670.1270.4370.432,910,800
Oct. 14, 202170.5971.3470.5371.0971.093,075,300
Oct. 13, 202168.1969.0968.0469.0569.053,550,000
Oct. 12, 202169.2969.6268.8969.2969.293,395,800
Oct. 11, 202170.7371.3569.7869.8169.812,857,700
Oct. 08, 202168.5868.8168.1468.4768.473,331,700
Oct. 07, 202168.7269.2367.9568.1368.134,260,100
Oct. 06, 202165.8267.0865.5267.0767.073,208,100
Oct. 05, 202165.7866.7165.2166.3866.382,891,000
Oct. 04, 202166.9767.5066.4466.5666.563,061,100
Oct. 01, 202166.7667.0665.8366.8166.813,100,000
Sep. 30, 202167.0067.6466.7666.8266.823,541,700
Sep. 29, 202165.3965.9665.1365.7465.744,642,100
Sep. 28, 202165.9766.1365.2665.8365.835,241,200
Sep. 27, 202166.6367.5466.6167.5467.543,525,700
Sep. 24, 202166.7267.4866.6266.7766.773,697,300
Sep. 23, 202167.5667.9166.9967.0567.054,049,300
Sep. 22, 202167.1767.5866.5066.5966.596,223,300
Sep. 21, 202166.4466.4665.1165.3765.377,198,700
Sep. 20, 202164.2966.1164.2466.0766.077,914,400
Sep. 17, 202167.7768.1766.8468.0468.046,992,100
Sep. 16, 202171.7471.8069.8270.1470.143,799,700
Sep. 15, 202173.0574.0872.9873.5673.562,383,100
Sep. 14, 202173.8973.9372.5672.7072.702,905,500
Sep. 13, 202173.9774.4473.4173.7873.788,318,200
Sep. 10, 202173.8374.4473.1773.1873.183,188,700
Sep. 09, 202172.7273.0571.8972.0672.063,410,100
Sep. 08, 202174.4074.5673.5073.5573.552,737,600
Sep. 07, 202175.4175.7674.5174.5674.562,155,800
Sep. 03, 202176.3476.7475.6475.8775.872,050,800
Sep. 02, 202174.9976.1374.8575.2875.282,283,200
Sep. 01, 202174.0975.2573.8774.9174.912,454,200
Aug. 31, 202175.6975.8374.6175.0775.072,223,900
Aug. 30, 202176.5976.6575.9776.0676.061,242,500
Aug. 27, 202174.5776.1074.5175.8375.831,816,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...