RIO - Rio Tinto Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202060.8761.1160.3160.5060.502,038,900
Jan. 21, 202060.0560.3459.7659.9559.952,107,400
Jan. 17, 202060.9661.0560.5260.6760.671,762,100
Jan. 16, 202059.2359.3659.0259.1559.151,003,300
Jan. 15, 202058.8059.3258.6058.9958.991,497,100
Jan. 14, 202059.1659.4859.0059.2359.231,148,300
Jan. 13, 202058.5359.3858.4859.1359.131,370,200
Jan. 10, 202058.6158.9758.4258.4558.451,104,800
Jan. 09, 202058.5558.6458.0658.2958.291,778,800
Jan. 08, 202058.6859.3058.6158.9058.901,420,400
Jan. 07, 202058.3458.6858.1958.3958.391,627,600
Jan. 06, 202058.4358.6858.2458.4558.451,492,600
Jan. 03, 202058.7959.2658.7858.8458.841,561,700
Jan. 02, 202059.6760.0259.5059.8959.891,814,300
Dec. 31, 201959.3959.4059.0159.3659.36784,500
Dec. 30, 201959.3259.4959.1259.1759.17800,400
Dec. 27, 201959.7059.7059.2759.3559.35728,200
Dec. 26, 201959.2959.5459.1259.4959.49775,400
Dec. 24, 201959.1759.2458.9759.0159.01405,200
Dec. 23, 201958.7759.1358.7558.9758.971,459,900
Dec. 20, 201959.1959.3858.7558.7758.771,369,300
Dec. 19, 201958.8958.9858.3758.4858.481,462,700
Dec. 18, 201958.4658.6558.3158.5358.531,313,300
Dec. 17, 201958.4158.9958.4158.6858.681,392,800
Dec. 16, 201959.6859.6858.7558.8258.821,797,300
Dec. 13, 201958.2858.9557.5257.7257.721,651,000
Dec. 12, 201956.9457.7456.7657.5257.521,809,200
Dec. 11, 201956.6157.1756.6156.9156.912,063,700
Dec. 10, 201955.7359.0055.2456.0656.061,325,400
Dec. 09, 201956.0156.4255.7555.9155.911,416,700
Dec. 06, 201955.4055.5655.2155.3755.37839,100
Dec. 05, 201954.5554.8654.3454.6154.611,107,100
Dec. 04, 201954.7055.0754.5254.8654.861,300,000
Dec. 03, 201954.1554.6353.9854.6054.601,089,200
Dec. 02, 201954.7355.3354.4855.1555.151,924,200
Nov. 29, 201954.3454.6954.2954.5654.56820,800
Nov. 27, 201954.8655.0754.6254.9854.98857,800
Nov. 26, 201954.6554.9254.4554.8654.861,204,900
Nov. 25, 201954.3554.8054.2354.6754.671,103,200
Nov. 22, 201953.9454.1653.7053.8053.801,178,800
Nov. 21, 201952.9553.3852.9153.3053.301,089,600
Nov. 20, 201953.2453.7052.9653.1153.111,323,200
Nov. 19, 201955.3455.3454.4154.5354.531,430,200
Nov. 18, 201953.8054.2053.5753.9953.991,134,200
Nov. 15, 201953.4353.9953.2753.9753.971,984,700
Nov. 14, 201952.6552.9552.5252.9252.921,706,300
Nov. 13, 201952.3452.5552.0252.1852.181,175,900
Nov. 12, 201953.5653.5952.8353.0253.021,667,100
Nov. 11, 201952.5753.4052.5353.3853.381,664,300
Nov. 08, 201954.0754.3753.5654.1154.112,458,500
Nov. 07, 201955.8856.0055.3155.5155.512,365,100
Nov. 06, 201955.9956.0755.4755.6655.661,525,600
Nov. 05, 201956.4956.4955.6255.8255.821,895,700
Nov. 04, 201955.5355.8755.1655.2355.232,413,700
Nov. 01, 201952.7254.0452.5753.9853.982,355,800
Oct. 31, 201952.2052.2951.7152.0152.011,991,900
Oct. 30, 201952.7352.7351.9752.5352.531,467,400
Oct. 29, 201953.6253.6653.3253.3753.371,284,200
Oct. 28, 201953.1753.5353.0253.3453.341,698,200
Oct. 25, 201952.2052.8452.1652.5652.561,383,600
Oct. 24, 201952.8452.8451.8852.0252.021,461,400
Oct. 23, 201952.5052.5052.0852.1352.131,126,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...