Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

65.09

+0.42

(+0.65%)

At close: 04:00PM EDT

65.37

+0.28

(+0.43%)

Pre-Market:

04:49AM EDT

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	65.03	65.37	64.57	65.09	65.09	2,154,900
Mar 24, 2023	64.73	65.05	64.24	64.67	64.67	3,214,400
Mar 23, 2023	65.28	65.84	64.19	64.60	64.60	3,378,900
Mar 22, 2023	65.48	66.43	65.00	65.05	65.05	2,833,200
Mar 21, 2023	66.96	67.10	65.46	65.98	65.98	3,810,300
Mar 20, 2023	65.88	66.69	65.75	66.46	66.46	4,299,700
Mar 17, 2023	65.02	65.05	64.03	64.67	64.67	9,661,300
Mar 16, 2023	64.19	65.30	64.11	64.73	64.73	9,811,800
Mar 15, 2023	66.62	67.15	64.61	65.87	65.87	6,475,300
Mar 14, 2023	68.70	69.57	68.46	69.39	69.39	3,487,900
Mar 13, 2023	66.61	68.89	66.57	68.41	68.41	4,091,900
Mar 10, 2023	68.58	69.44	67.47	67.54	67.54	3,333,400
Mar 09, 2023	69.49	69.70	68.00	68.22	68.22	3,571,100
Mar 09, 2023	2.25 Dividend
Mar 08, 2023	71.25	71.86	71.17	71.58	69.33	3,699,200
Mar 07, 2023	72.23	72.32	70.41	70.62	68.40	3,787,900
Mar 06, 2023	73.02	73.08	72.36	72.71	70.42	3,550,600
Mar 03, 2023	75.12	75.30	74.55	75.18	72.82	2,955,400
Mar 02, 2023	72.34	73.92	72.28	73.74	71.42	2,824,300
Mar 01, 2023	72.25	73.11	72.02	72.71	70.42	4,599,900
Feb 28, 2023	69.55	70.51	69.06	69.73	67.54	3,280,500
Feb 27, 2023	68.73	69.49	68.30	69.16	66.99	3,457,100
Feb 24, 2023	69.27	69.40	68.40	68.90	66.73	3,987,400
Feb 23, 2023	72.31	72.41	70.45	71.49	69.24	3,770,200
Feb 22, 2023	73.35	73.63	72.04	72.85	70.56	3,883,200
Feb 21, 2023	76.13	76.54	75.13	75.38	73.01	2,769,100
Feb 17, 2023	74.15	74.53	73.84	74.44	72.10	2,198,700
Feb 16, 2023	74.07	75.44	73.90	74.91	72.56	2,090,600
Feb 15, 2023	72.21	74.46	72.00	74.43	72.09	2,428,300
Feb 14, 2023	74.04	75.02	73.78	74.70	72.35	2,168,000
Feb 13, 2023	73.06	74.03	72.88	74.00	71.67	1,905,200
Feb 10, 2023	73.20	73.34	72.45	73.32	71.02	3,051,100
Feb 09, 2023	75.77	75.78	74.15	74.37	72.03	1,938,100
Feb 08, 2023	74.53	74.86	74.01	74.35	72.01	2,226,200
Feb 07, 2023	74.09	75.11	73.45	74.64	72.29	2,630,100
Feb 06, 2023	73.82	74.00	73.07	73.88	71.56	2,412,500
Feb 03, 2023	75.34	76.09	74.60	74.71	72.36	3,002,000
Feb 02, 2023	77.06	77.11	74.71	75.15	72.79	5,612,600
Feb 01, 2023	78.09	79.39	76.95	79.09	76.60	4,121,300
Jan 31, 2023	78.41	79.40	78.13	79.35	76.86	2,032,000
Jan 30, 2023	78.98	79.74	78.93	78.93	76.45	2,394,900
Jan 27, 2023	79.28	79.82	77.75	79.61	77.11	4,268,600
Jan 26, 2023	80.28	80.52	79.32	80.40	77.87	2,908,000
Jan 25, 2023	78.56	79.94	78.54	79.88	77.37	2,161,400
Jan 24, 2023	79.83	79.83	77.29	78.99	76.51	2,305,100
Jan 23, 2023	78.58	78.78	78.13	78.76	76.28	2,369,600
Jan 20, 2023	77.25	78.38	77.04	78.38	75.92	3,673,400
Jan 19, 2023	76.42	77.83	76.29	77.32	74.89	3,609,200
Jan 18, 2023	77.72	78.16	76.36	76.40	74.00	3,624,600
Jan 17, 2023	76.46	76.53	75.75	75.97	73.58	2,624,200
Jan 13, 2023	76.92	77.56	76.80	77.55	75.11	2,205,000
Jan 12, 2023	77.21	77.72	75.75	77.68	75.24	4,020,800
Jan 11, 2023	76.28	76.35	75.17	75.35	72.98	2,356,600
Jan 10, 2023	74.92	75.65	74.35	75.61	73.23	2,221,400
Jan 09, 2023	74.90	75.35	74.11	74.15	71.82	3,126,800
Jan 06, 2023	72.80	74.20	72.56	74.07	71.74	2,810,100
Jan 05, 2023	71.63	72.15	71.23	71.95	69.69	1,581,800
Jan 04, 2023	71.52	71.68	70.93	71.54	69.29	1,734,100
Jan 03, 2023	71.03	71.79	70.62	71.06	68.83	1,979,000
Dec 30, 2022	70.93	71.53	70.60	71.20	68.96	1,122,800
Dec 29, 2022	71.34	71.62	70.99	71.09	68.86	1,968,900
Dec 28, 2022	72.03	72.14	70.55	70.63	68.41	1,903,800
Dec 27, 2022	71.49	71.81	71.23	71.43	69.18	1,444,000
Dec 23, 2022	70.67	70.95	70.30	70.79	68.56	1,407,100
Dec 22, 2022	70.12	70.34	69.31	70.29	68.08	2,109,600
Dec 21, 2022	70.53	71.07	70.32	70.74	68.52	2,350,500
Dec 20, 2022	69.35	70.09	69.32	69.63	67.44	2,142,000
Dec 19, 2022	69.36	69.85	68.61	68.86	66.70	2,343,600
Dec 16, 2022	69.16	69.56	68.80	69.43	67.25	3,987,800
Dec 15, 2022	71.32	71.32	69.90	70.45	68.24	3,472,400
Dec 14, 2022	70.65	71.19	69.90	70.72	68.50	3,312,700
Dec 13, 2022	73.23	73.35	71.22	71.61	69.36	4,019,300
Dec 12, 2022	71.61	71.72	70.36	71.13	68.89	3,498,600
Dec 09, 2022	72.35	73.11	72.30	72.49	70.21	3,386,800
Dec 08, 2022	71.31	72.05	71.06	71.80	69.54	3,021,600
Dec 07, 2022	69.41	70.27	69.41	69.85	67.65	3,027,500
Dec 06, 2022	70.34	70.70	69.66	70.34	68.13	3,863,100
Dec 05, 2022	71.28	71.66	69.26	69.46	67.28	3,487,300
Dec 02, 2022	68.36	70.07	68.36	69.82	67.63	3,632,100
Dec 01, 2022	69.42	70.05	68.99	69.18	67.01	4,277,300
Nov 30, 2022	68.38	68.94	67.29	68.64	66.48	4,925,200
Nov 29, 2022	67.09	68.10	67.01	67.86	65.73	3,820,100
Nov 28, 2022	65.51	66.20	65.15	65.20	63.15	2,748,700
Nov 25, 2022	66.14	66.28	65.70	65.73	63.66	1,079,600
Nov 23, 2022	65.36	66.24	65.29	66.14	64.06	2,248,900
Nov 22, 2022	64.85	65.43	64.50	65.20	63.15	3,134,100
Nov 21, 2022	63.50	64.53	62.63	64.28	62.26	3,985,900
Nov 18, 2022	64.99	65.35	64.64	65.19	63.14	2,786,300
Nov 17, 2022	63.10	64.95	62.97	64.93	62.89	3,515,800
Nov 16, 2022	64.82	65.08	64.16	64.51	62.48	2,862,800
Nov 15, 2022	65.93	66.16	65.08	65.28	63.23	4,085,800
Nov 14, 2022	63.49	64.87	63.40	64.24	62.22	4,065,400
Nov 11, 2022	64.44	65.36	64.01	64.71	62.68	6,469,500
Nov 10, 2022	60.22	60.97	59.65	60.81	58.90	3,364,500
Nov 09, 2022	59.38	60.06	58.15	58.35	56.52	3,903,000
Nov 08, 2022	59.16	60.11	58.74	59.52	57.65	3,447,000
Nov 07, 2022	59.44	59.59	58.31	58.46	56.62	4,429,400
Nov 04, 2022	57.34	58.88	57.11	58.34	56.51	6,579,300
Nov 03, 2022	52.29	53.27	52.25	53.02	51.35	3,292,900
Nov 02, 2022	54.77	54.88	52.75	52.78	51.12	5,399,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7304-0.0017(-0.23%)

CRUDE OIL73.24+0.43(+0.59%)

Bitcoin CAD36,936.50-1,296.46(-3.39%)

Rio Tinto Group (RIO)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7304
-0.0017(-0.23%)

CRUDE OIL
73.24
+0.43(+0.59%)

Bitcoin CAD
36,936.50
-1,296.46(-3.39%)