Canada markets closed

Rio Tinto Group (RIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.74-1.78 (-2.72%)
At close: 03:59PM EDT
63.68 -0.06 (-0.09%)
After hours: 04:06PM EDT
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 202364.4964.5063.6963.7463.742,452,148
Sept 20, 202365.8566.3865.4765.5265.522,210,600
Sept 19, 202365.9766.1965.2165.4165.413,329,100
Sept 18, 202365.9465.9665.1865.2765.272,104,200
Sept 15, 202366.8066.9665.8265.8565.853,552,000
Sept 14, 202365.7166.1065.3066.0366.034,917,400
Sept 13, 202363.1763.4362.9063.1163.111,742,300
Sept 12, 202363.1263.5463.1163.1963.191,783,500
Sept 11, 202363.4963.7463.1263.2863.283,748,400
Sept 08, 202360.7061.3760.6961.2261.223,685,800
Sept 07, 202361.5861.8060.9261.2461.242,459,800
Sept 06, 202363.2063.5562.7663.3163.312,541,300
Sept 05, 202364.0064.2163.3963.4063.402,417,900
Sept 01, 202364.1464.3963.4763.8563.852,856,200
Aug 31, 202363.0663.0862.4862.5062.502,138,200
Aug 30, 202362.8063.0062.5362.7562.751,566,300
Aug 29, 202361.3962.3661.3962.3362.332,487,400
Aug 28, 202361.3261.7661.2861.7261.721,501,900
Aug 25, 202361.0361.2060.3160.7160.713,661,700
Aug 24, 202360.4961.0360.2060.7960.794,361,900
Aug 23, 202360.9361.6960.8761.6961.692,907,200
Aug 22, 202361.1061.1160.0960.3260.322,448,000
Aug 21, 202359.4360.0059.3159.9559.952,988,700
Aug 18, 202359.1159.5458.8959.3359.332,718,400
Aug 17, 202359.9660.1859.3159.5659.563,656,900
Aug 16, 202358.3159.1358.2758.3658.362,979,500
Aug 15, 202359.2659.3558.6658.7458.745,237,700
Aug 14, 202359.6560.0659.0959.9459.943,946,900
Aug 11, 202360.5961.0860.4861.0261.023,502,700
Aug 10, 202361.8562.2561.1361.3561.352,756,000
Aug 10, 20231.77 Dividend
Aug 09, 202364.1164.2563.6363.7061.931,920,400
Aug 08, 202362.9963.6862.4763.5761.802,333,800
Aug 07, 202364.2264.4363.8164.0562.271,962,100
Aug 04, 202364.0364.8863.8164.0462.262,371,700
Aug 03, 202363.4864.4563.2764.0662.283,612,000
Aug 02, 202364.2364.5263.5963.8262.053,789,100
Aug 01, 202365.4865.6965.1565.5763.753,930,300
Jul 31, 202366.5066.8866.4766.5564.703,029,100
Jul 28, 202366.3966.4265.8166.1064.263,010,600
Jul 27, 202367.5567.9966.9167.0565.192,872,000
Jul 26, 202368.2168.5667.5567.9566.062,907,000
Jul 25, 202369.4870.2169.1469.8167.873,824,900
Jul 24, 202366.2167.4366.1467.0365.172,463,600
Jul 21, 202366.9366.9666.2966.4864.631,250,400
Jul 20, 202367.1967.5266.5866.6064.752,126,300
Jul 19, 202365.8766.2865.8266.2364.392,712,500
Jul 18, 202366.6667.3366.6467.1665.292,259,700
Jul 17, 202366.8567.3866.7267.3265.452,288,400
Jul 14, 202369.0969.1068.4368.5366.632,469,800
Jul 13, 202368.6469.1668.3469.0167.093,341,100
Jul 12, 202366.7967.1666.5366.9265.063,358,900
Jul 11, 202364.0964.6163.8864.5462.753,061,200
Jul 10, 202362.3263.2562.3063.1861.422,611,400
Jul 07, 202362.8163.8462.8163.3861.622,620,800
Jul 06, 202363.0963.3462.2062.9461.193,190,800
Jul 05, 202364.3964.4463.8264.0162.232,278,600
Jul 03, 202365.1865.4664.8364.8363.031,633,300
Jun 30, 202364.3864.3863.6363.8462.071,722,100
Jun 29, 202363.0863.8562.9663.8062.032,242,700
Jun 28, 202363.7063.7263.0763.4361.672,846,300
Jun 27, 202364.1365.0763.8664.9063.103,003,200
Jun 26, 202363.4664.2463.4663.7461.972,226,800
Jun 23, 202363.5363.7263.2263.5061.742,833,400
Jun 22, 202365.1065.2564.7865.1063.292,336,500
Jun 21, 202364.9265.6064.8465.4063.583,393,700
Jun 20, 202365.8966.2465.6665.9364.102,974,900
Jun 16, 202368.1268.2567.5267.5565.673,723,200
Jun 15, 202367.3468.4467.1468.3566.452,582,300
Jun 14, 202367.9968.0866.9467.2665.395,491,100
Jun 13, 202365.3865.9465.3765.6063.783,603,400
Jun 12, 202363.5563.8763.0763.7461.972,767,700
Jun 09, 202364.6964.9764.4264.5762.782,215,400
Jun 08, 202364.5964.7664.0864.6062.802,933,800
Jun 07, 202363.8864.3463.5163.6861.913,662,400
Jun 06, 202363.0263.7562.9263.6761.903,312,500
Jun 05, 202363.1563.3362.2662.9261.172,873,300
Jun 02, 202363.4363.6063.0363.1761.414,330,900
Jun 01, 202360.3261.3960.0761.0459.346,265,500
May 31, 202359.9960.0658.8659.0557.416,759,200
May 30, 202361.0361.0360.0160.2058.534,001,600
May 26, 202361.1561.4360.8561.1259.423,898,600
May 25, 202359.6959.6958.7559.3957.744,278,800
May 24, 202359.9760.0259.0059.0957.453,335,900
May 23, 202361.3761.4660.7860.8259.133,012,400
May 22, 202361.5562.1461.5561.9160.193,047,400
May 19, 202362.1162.2461.6162.2260.493,544,600
May 18, 202361.8161.9361.2061.9260.203,049,100
May 17, 202362.6863.0262.1462.6460.902,306,300
May 16, 202362.0662.5061.3761.4159.702,618,800
May 15, 202362.4963.0162.4162.9161.163,006,300
May 12, 202361.6362.0261.5261.7460.022,580,800
May 11, 202361.3161.5560.6461.3859.673,229,300
May 10, 202364.4464.4462.5663.1861.423,008,200
May 09, 202363.2164.1363.1663.8462.071,888,200
May 08, 202364.7764.8463.8563.8762.102,314,100
May 05, 202362.5464.0862.4263.6761.903,366,200
May 04, 202361.5662.0661.4161.4859.772,931,200
May 03, 202362.4062.7661.8762.0160.293,271,500
May 02, 202362.3462.4161.4562.1260.393,883,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...