RIO - Rio Tinto Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 201951.9652.4551.9052.2052.201,774,100
Oct. 21, 201952.1452.1751.6951.8851.883,338,200
Oct. 18, 201951.1651.3850.9150.9550.952,522,500
Oct. 17, 201951.2051.4350.7350.7750.772,676,200
Oct. 16, 201950.8851.0350.4250.5250.522,280,600
Oct. 15, 201951.1151.7250.9551.4051.406,116,200
Oct. 14, 201952.1652.2451.8251.8451.841,257,300
Oct. 11, 201952.7853.4452.7652.8552.853,372,200
Oct. 10, 201950.2851.0350.1350.9050.902,530,000
Oct. 09, 201949.6349.8249.1249.5549.551,850,200
Oct. 08, 201949.6049.6449.2349.2449.241,363,400
Oct. 07, 201949.7950.2549.6349.6949.691,317,600
Oct. 04, 201949.6450.1549.6350.1450.141,637,700
Oct. 03, 201949.0049.9448.9449.7949.792,641,200
Oct. 02, 201949.6950.1549.2849.7549.753,017,800
Oct. 01, 201951.9352.0251.2051.3751.371,903,100
Sep. 30, 201951.8352.2051.8352.0952.091,475,900
Sep. 27, 201951.8452.3451.7851.9851.985,485,400
Sep. 26, 201951.9551.9951.3551.4251.421,714,300
Sep. 25, 201951.0652.0051.0651.9051.901,528,900
Sep. 24, 201952.0252.1551.2051.4251.422,161,500
Sep. 23, 201952.4953.1352.3552.9952.991,324,500
Sep. 20, 201953.1053.3352.7752.8252.821,967,400
Sep. 19, 201953.1553.3052.8452.9152.911,623,400
Sep. 18, 201953.4353.4952.7053.0553.051,405,600
Sep. 17, 201953.0453.6852.8253.6153.611,580,700
Sep. 16, 201954.2354.4653.5053.6553.652,255,000
Sep. 13, 201955.3855.4454.8154.8554.852,489,900
Sep. 12, 201953.3553.9353.1653.6953.692,066,800
Sep. 11, 201953.1353.2952.8753.2453.241,395,400
Sep. 10, 201952.2153.0752.1052.8652.861,961,300
Sep. 09, 201951.9652.4251.9652.3952.391,721,500
Sep. 06, 201952.2552.4352.0852.1652.161,910,000
Sep. 05, 201951.5552.2551.5152.1752.172,848,700
Sep. 04, 201951.4051.6151.2351.6051.602,254,800
Sep. 03, 201949.7950.1649.7349.9749.971,391,400
Aug. 30, 201950.5850.8250.2950.5850.583,027,000
Aug. 29, 201949.6349.6749.1649.2649.261,838,700
Aug. 28, 201948.3849.1848.2248.7048.702,746,300
Aug. 27, 201948.6548.6748.1848.2048.201,591,700
Aug. 26, 201948.2948.5948.0748.3548.351,386,900
Aug. 23, 201948.5949.1147.8847.9847.981,955,500
Aug. 22, 201948.5248.7348.2248.5548.552,459,100
Aug. 21, 201948.7948.8248.4048.4848.482,691,500
Aug. 20, 201949.0049.2548.6948.7248.722,027,900
Aug. 19, 201949.4749.5649.1349.1349.132,054,200
Aug. 16, 201948.8449.0148.6148.8248.821,544,300
Aug. 15, 201948.9849.0548.5748.9748.971,684,000
Aug. 14, 201949.1049.2948.5548.5648.561,894,600
Aug. 13, 201948.8250.2248.7650.0150.012,803,900
Aug. 12, 201949.2849.2948.7348.7948.791,869,700
Aug. 09, 201949.6849.8048.7248.7848.783,055,000
Aug. 08, 201950.0650.7249.9750.6550.652,398,400
Aug. 08, 20192.12 Dividend
Aug. 07, 201951.2151.6751.1651.5649.442,615,200
Aug. 06, 201952.5352.5751.5252.1450.003,193,900
Aug. 05, 201952.3652.5651.7052.1450.003,707,800
Aug. 02, 201953.7954.0053.1453.2851.093,184,200
Aug. 01, 201955.2355.6754.1454.5352.293,637,600
Jul. 31, 201957.0857.8956.4357.0854.733,222,700
Jul. 30, 201957.7958.0857.6158.0455.652,286,700
Jul. 29, 201958.0258.0457.4257.8155.431,102,800
Jul. 26, 201957.8357.8557.2357.5355.161,240,100
Jul. 25, 201957.4057.7157.0457.3054.941,948,000
Jul. 24, 201957.7658.2057.5958.0455.653,187,300
Jul. 23, 201961.0661.2060.3260.5558.061,527,100
Jul. 22, 201961.0661.3060.4260.7558.251,672,000
Jul. 19, 201961.2361.5060.8161.1158.601,597,300
Jul. 18, 201960.3660.7260.0060.6558.161,561,500
Jul. 17, 201960.7561.1760.7060.9658.451,746,800
Jul. 16, 201960.6760.7360.1460.4357.952,668,300
Jul. 15, 201961.5661.7561.2461.5158.982,218,700
Jul. 12, 201960.9461.2560.6560.7158.211,672,600
Jul. 11, 201960.8361.1260.6060.8558.351,942,300
Jul. 10, 201961.3661.5461.0961.3958.871,607,300
Jul. 09, 201960.4460.6460.2260.5858.091,934,800
Jul. 08, 201960.6460.9160.3660.4857.992,191,200
Jul. 05, 201959.9360.2559.1660.0557.584,933,400
Jul. 03, 201963.2263.3862.8963.3160.711,896,600
Jul. 02, 201963.1064.0262.7363.7361.113,021,700
Jul. 01, 201963.1863.2162.5362.7860.202,174,200
Jun. 28, 201962.7062.7262.1662.3459.782,088,500
Jun. 27, 201962.4162.4261.7461.9559.402,242,900
Jun. 26, 201961.5662.1461.4761.7059.161,918,600
Jun. 25, 201961.5061.6660.7660.9958.482,651,900
Jun. 24, 201960.8761.2860.5760.9458.431,748,100
Jun. 21, 201960.0860.5960.0860.2757.791,750,100
Jun. 20, 201960.5660.7159.9460.4057.922,521,500
Jun. 19, 201960.1160.3959.2859.9057.444,422,000
Jun. 18, 201961.5062.3461.5062.1859.622,456,800
Jun. 17, 201960.9560.9960.5960.6658.171,378,100
Jun. 14, 201960.5060.9760.4160.7758.272,095,800
Jun. 13, 201961.1661.7060.9461.5759.042,175,500
Jun. 12, 201960.2760.8360.1960.2957.811,705,100
Jun. 11, 201960.3160.6360.1060.2757.792,438,700
Jun. 10, 201958.8959.0158.5358.6756.261,841,900
Jun. 07, 201957.7858.6357.7158.1155.721,779,400
Jun. 06, 201957.9758.3057.5857.9955.612,650,100
Jun. 05, 201958.5958.6957.7458.0455.652,613,400
Jun. 04, 201958.9859.2758.5759.2556.811,556,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...