Canada markets closed

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.49+0.69 (+0.96%)
At close: 04:00PM EST
72.59 +0.10 (+0.14%)
After hours: 07:57PM EST
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202272.3573.1172.3072.4972.493,386,300
Dec 08, 202271.3172.0571.0671.8071.803,021,600
Dec 07, 202269.4170.2769.4169.8569.853,027,500
Dec 06, 202270.3470.7069.6670.3470.343,863,100
Dec 05, 202271.2871.6669.2669.4669.463,487,300
Dec 02, 202268.3670.0768.3669.8269.823,631,300
Dec 01, 202269.4270.0568.9969.1869.184,277,300
Nov 30, 202268.3868.9467.2968.6468.644,921,200
Nov 29, 202267.0968.1067.0167.8667.863,820,100
Nov 28, 202265.5166.2065.1565.2065.202,748,700
Nov 25, 202266.1466.2865.7065.7365.731,079,600
Nov 23, 202265.3666.2465.2966.1466.142,248,900
Nov 22, 202264.8565.4364.5065.2065.203,134,100
Nov 21, 202263.5064.5362.6364.2864.283,985,900
Nov 18, 202264.9965.3564.6465.1965.192,786,300
Nov 17, 202263.1064.9562.9764.9364.933,515,800
Nov 16, 202264.8265.0864.1664.5164.512,862,800
Nov 15, 202265.9366.1665.0865.2865.284,085,800
Nov 14, 202263.4964.8763.4064.2464.244,065,400
Nov 11, 202264.4465.3664.0164.7164.716,469,500
Nov 10, 202260.2260.9759.6560.8160.813,364,500
Nov 09, 202259.3860.0658.1558.3558.353,903,000
Nov 08, 202259.1660.1158.7459.5259.523,447,000
Nov 07, 202259.4459.5958.3158.4658.464,429,400
Nov 04, 202257.3458.8857.1158.3458.346,579,300
Nov 03, 202252.2953.2752.2553.0253.023,292,900
Nov 02, 202254.7754.8852.7552.7852.785,399,700
Nov 01, 202255.5255.7054.6254.9754.976,204,900
Oct 31, 202252.5053.8752.4353.3553.356,098,100
Oct 28, 202253.4453.8252.5052.8352.835,573,000
Oct 27, 202255.0055.4054.5354.7554.757,214,300
Oct 26, 202255.4557.3555.4556.9156.914,805,300
Oct 25, 202253.8955.0853.6655.0555.053,688,500
Oct 24, 202254.1454.7953.8454.0954.095,003,700
Oct 21, 202253.3255.6553.0655.5655.565,720,800
Oct 20, 202252.8854.6552.7253.3353.336,419,500
Oct 19, 202254.0354.5853.4953.7453.743,485,600
Oct 18, 202255.5955.8454.2354.7154.713,619,700
Oct 17, 202255.5555.9054.8355.1855.184,794,900
Oct 14, 202256.0856.1053.6653.7153.713,766,500
Oct 13, 202254.2756.7754.1756.4356.434,745,000
Oct 12, 202255.4256.0455.1155.4555.453,445,400
Oct 11, 202256.5657.3455.8856.1656.164,460,500
Oct 10, 202257.7658.2757.1757.4657.463,848,900
Oct 07, 202256.9557.5756.5457.3057.304,830,000
Oct 06, 202257.3757.8756.9257.1757.173,367,300
Oct 05, 202257.6759.1557.4458.7458.745,140,300
Oct 04, 202257.6859.5857.6659.2559.255,526,100
Oct 03, 202256.1457.4355.9657.0057.006,471,200
Sept 30, 202254.2955.8554.2955.0655.064,688,700
Sept 29, 202254.4855.2653.7755.1855.186,329,400
Sept 28, 202252.3554.0052.2453.8753.874,264,600
Sept 27, 202252.2952.9651.8152.3852.385,002,600
Sept 26, 202251.1452.4350.9251.2251.225,248,800
Sept 23, 202252.4052.6151.4752.1652.168,999,700
Sept 22, 202255.5155.8354.8855.3555.353,970,500
Sept 21, 202254.8954.9453.2253.2253.223,848,000
Sept 20, 202254.7955.2554.3255.1155.113,507,400
Sept 19, 202254.4056.3354.2756.3156.312,456,700
Sept 16, 202254.6755.5754.4855.1755.173,589,700
Sept 15, 202255.4856.1955.1455.3555.353,309,600
Sept 14, 202256.5056.7355.7356.2056.203,541,500
Sept 13, 202257.5658.4156.4956.6856.683,956,100
Sept 12, 202258.8359.1258.3258.8458.842,563,600
Sept 09, 202257.0258.0957.0057.9357.933,506,400
Sept 08, 202254.5955.3654.5055.3455.342,433,700
Sept 07, 202253.6754.6153.2154.3354.334,132,900
Sept 06, 202255.4855.6354.6654.8854.882,994,800
Sept 02, 202255.1955.5054.2254.4954.493,820,800
Sept 01, 202254.2554.5453.6154.3454.344,279,800
Aug 31, 202256.2656.6855.7756.2956.293,183,600
Aug 30, 202258.4858.5056.5956.7756.774,422,400
Aug 29, 202259.0059.8458.8959.2459.242,345,200
Aug 26, 202260.8961.2159.4059.7159.713,141,600
Aug 25, 202259.4260.2559.2360.1760.172,251,700
Aug 24, 202258.9459.5258.7859.1259.123,780,800
Aug 23, 202259.3161.2559.2961.1061.104,681,000
Aug 22, 202258.8559.4458.5458.9358.932,043,200
Aug 19, 202259.5759.6658.7458.8358.832,933,800
Aug 18, 202260.1660.5659.9260.4960.492,587,400
Aug 17, 202259.5060.0159.3259.6659.662,671,000
Aug 16, 202260.0861.0360.0560.9860.983,509,200
Aug 15, 202258.0058.5957.6258.5158.513,890,500
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, 202259.0460.9158.8360.6958.062,625,400
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, 202260.4961.2359.9461.0358.393,881,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...