Canada markets open in 6 hours 35 minutes

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.17+0.77 (+1.27%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202060.8661.9060.4661.1761.171,869,900
Sep. 23, 202061.2861.4360.2960.4060.401,979,100
Sep. 22, 202061.3361.5960.5561.4161.411,883,500
Sep. 21, 202062.2762.4360.8261.6061.602,611,000
Sep. 18, 202065.5265.5964.4164.4264.421,627,300
Sep. 17, 202063.8964.9763.8364.7264.722,169,700
Sep. 16, 202065.8065.9864.6364.8464.843,231,000
Sep. 15, 202066.5266.5565.2365.4365.433,486,600
Sep. 14, 202064.7764.7863.8663.8663.861,788,000
Sep. 11, 202062.7264.3362.5063.9463.943,796,500
Sep. 10, 202062.3062.4960.7060.8960.892,100,300
Sep. 09, 202062.0462.5361.9361.9361.931,808,200
Sep. 08, 202060.4961.6360.1560.8760.871,321,700
Sep. 04, 202060.9661.8660.1061.5061.502,044,000
Sep. 03, 202061.1861.2559.4860.2560.252,695,100
Sep. 02, 202062.7562.7861.8662.3262.321,403,600
Sep. 01, 202061.7862.5261.2862.2162.212,378,600
Aug. 31, 202061.9862.0361.1961.2361.231,233,300
Aug. 28, 202061.5662.2761.4261.9861.982,143,900
Aug. 27, 202062.5162.5160.8261.2161.211,214,000
Aug. 26, 202061.0861.8960.8761.7661.761,265,000
Aug. 25, 202061.2061.3460.4661.0461.041,194,700
Aug. 24, 202062.2462.2561.5561.8261.821,079,400
Aug. 21, 202061.0661.6560.9661.5361.531,639,500
Aug. 20, 202061.1262.2061.0862.1662.161,892,600
Aug. 19, 202063.6563.7662.1362.2362.231,283,100
Aug. 18, 202063.5763.7163.0263.5863.581,816,600
Aug. 17, 202062.9563.2462.2562.4662.461,750,900
Aug. 14, 202061.7161.8361.2761.5961.59853,500
Aug. 13, 202062.0162.4761.5461.8061.801,566,700
Aug. 12, 202062.4963.3262.1562.3262.323,013,900
Aug. 11, 202062.4262.5161.2461.3561.352,063,700
Aug. 10, 202061.4762.1261.3161.6161.611,609,000
Aug. 07, 202061.4061.4360.4460.9560.952,051,800
Aug. 06, 202062.2562.7661.8862.4662.462,424,900
Aug. 06, 20201.55 Dividend
Aug. 05, 202064.0665.2063.9164.6063.053,370,900
Aug. 04, 202061.8562.2761.6361.8660.383,299,200
Aug. 03, 202062.4062.7961.8461.9160.422,189,000
Jul. 31, 202060.7161.0760.2461.0459.583,109,800
Jul. 30, 202060.6961.2460.1361.0459.581,733,600
Jul. 29, 202062.4862.9461.9362.6861.181,626,400
Jul. 28, 202061.3561.8761.2261.2859.811,927,500
Jul. 27, 202061.5962.6561.4362.5761.072,036,300
Jul. 24, 202060.3061.0160.1860.7759.311,302,100
Jul. 23, 202061.2061.3960.3760.6859.221,267,700
Jul. 22, 202061.1861.5461.0461.4459.971,193,900
Jul. 21, 202061.4261.9061.3061.3159.842,048,100
Jul. 20, 202061.9462.7961.9262.4260.921,782,800
Jul. 17, 202061.6762.2261.5162.1560.661,995,200
Jul. 16, 202060.8761.3360.6461.1859.712,440,000
Jul. 15, 202061.5661.6160.4760.8759.412,249,400
Jul. 14, 202059.3860.9059.3560.8459.383,333,900
Jul. 13, 202060.2460.6658.6658.7557.343,181,500
Jul. 10, 202058.3258.9557.8858.9057.491,501,900
Jul. 09, 202058.7959.0557.8057.9656.572,337,300
Jul. 08, 202057.4758.3457.4158.3056.901,983,400
Jul. 07, 202056.4057.5456.3756.9155.542,802,100
Jul. 06, 202056.5857.0056.2456.9555.582,120,000
Jul. 02, 202056.7157.1656.1556.2954.941,869,500
Jul. 01, 202055.8956.2055.3355.9854.642,369,900
Jun. 30, 202055.3156.4355.2756.1854.831,786,600
Jun. 29, 202056.0256.1255.4055.5954.261,296,900
Jun. 26, 202056.7156.7255.7555.8054.461,722,600
Jun. 25, 202056.1856.7955.9556.7655.401,686,500
Jun. 24, 202056.4256.5155.5655.6354.302,027,800
Jun. 23, 202057.0757.8156.8456.9255.552,283,800
Jun. 22, 202056.1056.4055.8756.1254.771,887,400
Jun. 19, 202055.7156.0354.8755.0253.702,479,800
Jun. 18, 202055.9656.2355.7356.1354.782,362,500
Jun. 17, 202057.7158.0157.2857.4656.081,683,200
Jun. 16, 202058.2058.4556.8557.4556.072,533,100
Jun. 15, 202055.5957.3955.3457.0955.722,710,200
Jun. 12, 202057.8958.0856.7257.5056.123,307,700
Jun. 11, 202056.8257.0255.4155.5554.222,898,900
Jun. 10, 202058.3358.9157.9058.5757.162,239,200
Jun. 09, 202056.8057.9056.5457.7556.362,212,100
Jun. 08, 202058.1958.3957.4858.2856.882,492,700
Jun. 05, 202057.5457.7956.3256.5555.193,684,200
Jun. 04, 202056.2156.6855.9056.6555.292,416,000
Jun. 03, 202056.0956.9956.0156.5355.171,850,900
Jun. 02, 202055.4656.1555.3355.7554.413,110,600
Jun. 01, 202054.2355.0254.1254.8753.551,715,300
May 29, 202053.2854.0853.0753.9252.632,739,100
May 28, 202052.8653.1752.4052.5151.252,259,000
May 27, 202052.5152.6051.8252.3451.082,208,400
May 26, 202051.7952.1151.1851.4650.232,344,900
May 22, 202051.5052.2851.2652.1250.871,508,800
May 21, 202052.2952.6251.4651.8250.581,962,800
May 20, 202052.6352.9552.0052.3951.131,999,200
May 19, 202051.9352.4651.7051.8250.582,150,200
May 18, 202051.1152.0050.8851.4250.192,931,000
May 15, 202047.6048.3047.1747.5946.453,319,100
May 14, 202044.7446.6844.5746.5645.443,766,000
May 13, 202045.9345.9345.1445.7244.622,890,100
May 12, 202046.3146.5044.9744.9943.911,521,100
May 11, 202045.1045.8045.0845.4744.381,721,600
May 08, 202046.8847.0046.3146.9545.821,615,200
May 07, 202045.6446.3145.5945.8044.701,781,900
May 06, 202045.2045.2844.3644.5143.441,485,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...