Canada markets closed

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.05+0.46 (+0.69%)
At close: 4:00PM EDT
67.05 0.00 (0.00%)
After hours: 04:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 202167.5667.9166.9967.0567.054,030,035
Sep. 22, 202167.1767.5866.5066.5966.596,223,300
Sep. 21, 202166.4466.4665.1165.3765.377,198,700
Sep. 20, 202164.2966.1164.2466.0766.077,914,400
Sep. 17, 202167.7768.1766.8468.0468.046,992,100
Sep. 16, 202171.7471.8069.8270.1470.143,799,700
Sep. 15, 202173.0574.0872.9873.5673.562,383,100
Sep. 14, 202173.8973.9372.5672.7072.702,905,500
Sep. 13, 202173.9774.4473.4173.7873.788,318,200
Sep. 10, 202173.8374.4473.1773.1873.183,188,700
Sep. 09, 202172.7273.0571.8972.0672.063,410,100
Sep. 08, 202174.4074.5673.5073.5573.552,737,600
Sep. 07, 202175.4175.7674.5174.5674.562,155,800
Sep. 03, 202176.3476.7475.6475.8775.872,050,800
Sep. 02, 202174.9976.1374.8575.2875.282,283,200
Sep. 01, 202174.0975.2573.8774.9174.912,454,200
Aug. 31, 202175.6975.8374.6175.0775.072,223,900
Aug. 30, 202176.5976.6575.9776.0676.061,242,500
Aug. 27, 202174.5776.1074.5175.8375.831,816,000
Aug. 26, 202174.1174.5873.8274.0274.021,853,100
Aug. 25, 202175.2575.7774.8375.4075.401,474,400
Aug. 24, 202174.6675.6974.5975.0975.092,573,000
Aug. 23, 202173.0073.4472.8473.0073.001,976,300
Aug. 20, 202171.6872.6871.5772.5272.522,701,200
Aug. 19, 202172.2872.8071.6272.4272.425,203,200
Aug. 18, 202174.9275.2874.0374.1374.133,440,200
Aug. 17, 202176.8977.2075.7976.8376.833,291,700
Aug. 16, 202177.7178.3277.0278.0378.033,097,300
Aug. 13, 202179.0380.0978.9479.4479.442,362,600
Aug. 12, 202179.5379.5778.7979.1679.162,954,100
Aug. 12, 20215.61 Dividend
Aug. 11, 202185.8886.6285.1286.1080.493,603,000
Aug. 10, 202185.2387.0785.1786.9481.282,105,200
Aug. 09, 202184.9785.8884.7685.5779.992,071,500
Aug. 06, 202185.1085.5084.6084.9779.431,673,400
Aug. 05, 202184.9185.6184.2784.7479.223,563,800
Aug. 04, 202188.7589.1788.3488.5382.762,124,400
Aug. 03, 202188.2389.3987.5389.3983.572,443,300
Aug. 02, 202188.0688.6187.1787.3081.612,432,200
Jul. 30, 202186.3487.4485.8986.3180.692,339,000
Jul. 29, 202188.6089.5188.2188.6782.893,246,800
Jul. 28, 202184.9887.0384.4686.6280.982,950,500
Jul. 27, 202184.1085.3681.6682.7877.393,697,200
Jul. 26, 202184.8086.1684.7686.0580.441,895,800
Jul. 23, 202182.6982.9181.6782.7777.381,668,900
Jul. 22, 202182.2782.4581.1582.0876.731,446,900
Jul. 21, 202182.6883.3982.2082.9477.541,672,100
Jul. 20, 202179.1681.4878.9581.4576.142,462,200
Jul. 19, 202180.2180.5979.3380.2375.002,593,800
Jul. 16, 202183.9884.1982.4982.7977.403,437,700
Jul. 15, 202185.5086.7485.1786.2580.631,398,100
Jul. 14, 202185.9686.3585.1685.7380.141,846,100
Jul. 13, 202185.3685.8785.0685.1879.631,157,000
Jul. 12, 202185.1086.3084.9086.0380.421,249,300
Jul. 09, 202184.0986.2383.7885.9980.392,000,700
Jul. 08, 202181.6482.9580.9982.4877.112,305,100
Jul. 07, 202184.1084.7383.4184.3378.842,363,300
Jul. 06, 202184.0284.0981.9182.4477.071,681,800
Jul. 02, 202183.0383.8082.3983.6378.181,306,700
Jul. 01, 202184.0484.1982.5182.7277.331,623,300
Jun. 30, 202184.0884.5583.3183.8978.421,242,900
Jun. 29, 202184.9085.2084.2084.6179.101,318,700
Jun. 28, 202185.3585.4884.2284.4678.961,330,200
Jun. 25, 202185.3385.7685.0285.0279.481,075,800
Jun. 24, 202184.3985.1784.1984.8279.291,370,900
Jun. 23, 202184.3984.6983.5283.7278.271,944,000
Jun. 22, 202182.5383.3481.9883.1177.691,347,400
Jun. 21, 202180.9082.5080.6182.0976.742,189,100
Jun. 18, 202182.7083.0881.0381.0475.764,617,100
Jun. 17, 202183.5484.0382.4183.0277.613,493,900
Jun. 16, 202185.2986.0984.3584.6679.142,211,200
Jun. 15, 202186.3086.6485.3686.4280.792,141,000
Jun. 14, 202187.2087.5186.7686.9781.301,519,300
Jun. 11, 202187.7288.1687.1887.4881.781,514,600
Jun. 10, 202186.8387.2986.1086.9081.242,038,000
Jun. 09, 202187.5087.6286.5386.8781.212,249,400
Jun. 08, 202188.5089.0387.6988.6182.841,555,300
Jun. 07, 202189.3889.4887.7588.1282.382,502,100
Jun. 04, 202189.3889.8588.6889.7583.902,470,600
Jun. 03, 202188.7588.7987.8388.5182.742,806,400
Jun. 02, 202190.0090.7089.5790.2284.342,391,900
Jun. 01, 202190.3791.0989.9790.8084.884,021,000
May 28, 202187.1087.6286.7787.4381.731,860,400
May 27, 202187.3487.8486.9387.7482.022,906,800
May 26, 202184.0484.9283.4684.8079.271,854,100
May 25, 202184.7885.0783.9784.0878.602,411,200
May 24, 202185.2785.9984.7685.6980.111,578,400
May 21, 202186.6887.0685.2785.6580.072,043,900
May 20, 202186.2686.8885.4586.5880.944,059,300
May 19, 202187.2787.7285.5786.1880.563,485,800
May 18, 202190.7790.8789.3489.4483.612,302,900
May 17, 202188.5090.6788.5090.6384.722,422,900
May 14, 202188.1488.7087.2588.2382.483,252,700
May 13, 202190.0291.4988.7090.0284.153,803,400
May 12, 202193.5294.6192.3792.7586.713,048,300
May 11, 202192.3894.7991.4694.6588.484,078,500
May 10, 202195.2395.9793.6593.8187.704,335,700
May 07, 202192.0893.3591.4193.1787.103,279,600
May 06, 202190.5491.5990.0191.3685.413,387,400
May 05, 202188.4790.9688.3290.3884.493,730,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...