Canada markets closed

Rio Tinto Group (RIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.20+0.22 (+0.37%)
At close: 04:00PM EDT
60.17 -0.03 (-0.05%)
After hours: 07:54PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202259.3360.3159.1860.2060.207,103,900
Aug 11, 202259.9660.5359.5859.9859.984,678,400
Aug 11, 20222.67 Dividend
Aug 10, 202262.3062.3661.5061.7159.043,605,200
Aug 09, 202261.1661.4360.7661.3458.692,756,700
Aug 08, 202261.4061.7160.4460.8058.172,862,700
Aug 05, 202259.0460.9158.8360.6958.062,625,100
Aug 04, 202259.0459.7058.6459.3256.752,575,800
Aug 03, 202259.6359.8158.8959.1856.622,859,600
Aug 02, 202260.0660.1358.8259.3056.733,022,900
Aug 01, 202260.8060.8359.7560.2557.642,725,400
Jul 29, 202260.4961.2359.9461.0358.393,881,000
Jul 28, 202260.2760.4259.2259.8857.293,441,300
Jul 27, 202257.7959.6457.0559.4256.854,579,800
Jul 26, 202259.6859.7458.6359.1156.552,890,800
Jul 25, 202259.6559.7758.9159.6757.092,922,500
Jul 22, 202258.4058.8557.2257.5055.012,913,500
Jul 21, 202255.9657.5455.8957.5355.042,871,200
Jul 20, 202257.2557.4156.7057.3054.822,876,900
Jul 19, 202257.1857.6156.7957.4554.963,103,800
Jul 18, 202257.2557.9756.5256.6454.193,496,400
Jul 15, 202254.2655.5153.8355.4153.016,343,900
Jul 14, 202255.0755.0754.2254.6852.315,172,600
Jul 13, 202257.1458.6156.6558.1055.594,371,800
Jul 12, 202257.2657.9356.8657.2254.745,086,600
Jul 11, 202257.7058.1257.3257.8155.314,334,700
Jul 08, 202259.3459.4558.1959.1156.552,986,600
Jul 07, 202259.3160.0059.0259.4956.924,180,700
Jul 06, 202257.2057.5356.2557.2654.783,841,400
Jul 05, 202256.8657.3156.0257.2854.804,964,100
Jul 01, 202259.6260.2258.0659.8357.243,875,500
Jun 30, 202260.8661.4459.9861.0058.363,837,700
Jun 29, 202263.7663.9062.4862.9360.212,951,300
Jun 28, 202263.9664.5963.0763.2660.523,102,500
Jun 27, 202263.2363.5162.6863.0260.292,836,200
Jun 24, 202261.1462.7360.7262.7260.013,210,200
Jun 23, 202261.9362.0360.1260.8158.185,031,400
Jun 22, 202262.5663.4862.4262.7160.004,513,000
Jun 21, 202264.8065.7164.6865.4062.573,038,500
Jun 17, 202266.0866.3063.8864.5461.754,770,900
Jun 16, 202267.5268.6267.2368.0465.103,542,900
Jun 15, 202268.6770.0067.8569.5266.513,158,100
Jun 14, 202268.2968.7866.8367.4264.503,373,800
Jun 13, 202268.8869.8368.1068.8165.833,670,900
Jun 10, 202271.8472.2270.7571.6968.594,055,800
Jun 09, 202275.9775.9974.3674.4171.192,646,400
Jun 08, 202276.5477.4176.2076.4973.182,943,400
Jun 07, 202276.4078.5076.4078.4075.013,553,600
Jun 06, 202275.5276.2975.1675.9172.632,548,600
Jun 03, 202275.0575.5174.4674.8671.621,482,600
Jun 02, 202274.3676.0374.3375.8272.543,136,500
Jun 01, 202273.9474.1372.5073.2370.062,178,400
May 31, 202274.0874.4273.1373.4470.264,667,700
May 27, 202273.0073.2772.6473.1970.022,165,800
May 26, 202271.6272.2271.4372.1369.012,550,500
May 25, 202271.3072.1571.0371.8968.782,934,100
May 24, 202270.0171.3269.8671.2768.192,566,000
May 23, 202270.9671.2370.0570.7367.673,009,600
May 20, 202269.7069.8567.9369.5466.533,178,400
May 19, 202267.1668.4267.1267.9364.992,962,000
May 18, 202267.9768.0666.4466.6763.792,547,200
May 17, 202268.9769.1668.1968.9665.983,690,200
May 16, 202266.6167.0165.8466.5763.693,174,900
May 13, 202265.2166.2165.0965.8162.963,054,200
May 12, 202263.7164.7663.1764.4261.634,946,500
May 11, 202266.5067.5865.3865.4262.594,113,600
May 10, 202265.6565.8364.1065.1062.283,655,300
May 09, 202265.7465.9664.6164.9762.164,919,400
May 06, 202268.0768.6067.0268.0765.123,785,000
May 05, 202270.8371.2368.2268.9765.994,992,300
May 04, 202269.9872.0169.1171.8168.703,929,300
May 03, 202271.5271.9970.7371.1268.043,262,000
May 02, 202270.8471.4569.7870.9567.883,688,200
Apr 29, 202272.5273.2071.0671.1268.042,905,300
Apr 28, 202271.4271.7670.5371.5168.423,416,000
Apr 27, 202271.9072.7670.7671.9068.794,250,000
Apr 26, 202269.6970.4768.6668.7465.774,639,700
Apr 25, 202270.3771.0768.7170.8467.775,313,100
Apr 22, 202274.5374.8772.5772.6769.533,842,600
Apr 21, 202276.5776.9274.3874.8171.574,776,200
Apr 20, 202278.0478.6276.0278.5875.186,459,800
Apr 19, 202281.1681.6080.3180.7077.212,704,800
Apr 18, 202282.4583.2181.9482.4078.832,575,800
Apr 14, 202282.0082.4081.6281.8778.332,644,500
Apr 13, 202280.7782.0080.7581.9478.392,691,200
Apr 12, 202280.8781.9380.2480.4977.013,327,500
Apr 11, 202280.5980.6579.4779.7476.292,655,900
Apr 08, 202281.2681.4880.1180.2876.812,769,500
Apr 07, 202280.5881.2979.6280.8577.352,936,400
Apr 06, 202280.5980.9279.8380.5777.083,680,600
Apr 05, 202281.0181.3780.0780.4977.012,861,200
Apr 04, 202281.8782.0480.9181.3877.862,800,300
Apr 01, 202281.4982.8881.4082.6879.103,345,700
Mar 31, 202281.6381.9280.3080.4076.922,786,400
Mar 30, 202279.5581.0979.4580.5077.023,057,400
Mar 29, 202277.2678.4176.7778.3874.993,512,000
Mar 28, 202278.5378.6177.5478.5375.132,574,400
Mar 25, 202278.9279.5878.7279.5276.082,889,900
Mar 24, 202278.7078.9177.9878.3074.913,003,800
Mar 23, 202276.9578.0776.5977.8874.513,853,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...