Canada markets open in 2 hours 55 minutes

Rio Tinto Group (RIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.00+1.28 (+1.51%)
At close: 4:00PM EDT

84.44 -1.56 (-1.81%)
Pre-Market: 6:21AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 21, 202183.9386.2483.5886.0086.003,107,400
Apr. 20, 202185.7186.0184.1784.7284.723,168,200
Apr. 19, 202185.3886.8285.3886.3086.303,597,000
Apr. 16, 202184.8585.1683.7784.7984.792,458,600
Apr. 15, 202183.2584.1082.9783.7883.782,214,300
Apr. 14, 202180.0082.2479.9581.7281.722,856,400
Apr. 13, 202179.3879.6578.6979.5079.502,094,000
Apr. 12, 202179.4379.5078.5178.9578.951,782,100
Apr. 09, 202179.0179.4078.5179.4079.402,446,600
Apr. 08, 202180.1580.5679.4180.2080.201,937,200
Apr. 07, 202179.9080.9679.8780.0280.022,070,400
Apr. 06, 202179.3779.9378.5978.7878.782,297,800
Apr. 05, 202179.4380.4578.8379.8779.872,361,700
Apr. 01, 202177.4178.0076.5277.9877.981,835,400
Mar. 31, 202178.0978.4977.2477.6577.652,234,100
Mar. 30, 202177.0277.8876.6577.8877.881,967,000
Mar. 29, 202177.3577.5776.4776.9676.962,223,900
Mar. 26, 202176.8678.1176.5778.0578.052,462,800
Mar. 25, 202174.2375.3773.6175.0675.062,277,800
Mar. 24, 202174.6775.7974.6474.7574.752,680,500
Mar. 23, 202175.1175.7874.0374.3074.302,734,700
Mar. 22, 202176.0676.3275.2876.0876.082,168,800
Mar. 19, 202176.9177.2175.9576.5576.552,758,000
Mar. 18, 202177.8778.8777.5477.5677.563,130,700
Mar. 17, 202177.5978.9376.7478.7278.723,800,000
Mar. 16, 202179.1679.4178.1778.8078.802,255,000
Mar. 15, 202179.2579.8078.0779.5879.583,898,400
Mar. 12, 202180.7181.5080.2281.2781.271,780,100
Mar. 11, 202181.8982.5081.2082.5082.502,729,100
Mar. 10, 202179.9980.3778.9680.2180.212,978,900
Mar. 09, 202182.1782.5280.2781.9281.924,545,700
Mar. 08, 202182.9384.5682.4983.4083.402,442,800
Mar. 05, 202184.0084.4081.3983.6483.643,643,500
Mar. 04, 202185.0085.3581.1581.9081.904,298,700
Mar. 04, 20214.02 Dividend
Mar. 03, 202190.4991.4089.3890.8686.842,139,500
Mar. 02, 202190.5791.8990.3891.3487.302,706,300
Mar. 01, 202188.2189.9888.2089.8085.832,275,800
Feb. 26, 202189.3889.6287.0287.4083.533,707,600
Feb. 25, 202192.1792.8589.7790.1386.142,359,900
Feb. 24, 202190.4491.8189.7591.7187.651,741,900
Feb. 23, 202189.4790.6687.7090.5186.512,484,100
Feb. 22, 202189.2791.4089.1190.3786.372,945,100
Feb. 19, 202189.2390.5289.1389.9986.012,002,400
Feb. 18, 202188.6788.8086.8188.0984.191,776,000
Feb. 17, 202189.5589.5986.7687.5483.672,447,100
Feb. 16, 202186.7888.4386.4987.6383.752,509,800
Feb. 12, 202181.9883.8081.8583.6679.961,533,300
Feb. 11, 202182.0082.7781.4782.2878.641,812,300
Feb. 10, 202183.1183.8081.3183.0679.392,941,400
Feb. 09, 202179.8481.8379.5081.4077.803,370,400
Feb. 08, 202179.1180.4579.0580.2976.742,714,200
Feb. 05, 202178.0078.4877.0978.4875.011,501,700
Feb. 04, 202177.5777.8376.8577.5274.091,174,900
Feb. 03, 202177.3577.8277.0077.5374.101,813,600
Feb. 02, 202177.2577.4176.4777.0073.591,755,000
Feb. 01, 202178.6378.7977.7278.4775.001,745,800
Jan. 29, 202177.4878.1576.1876.4273.041,993,800
Jan. 28, 202178.6679.2077.9578.5175.041,764,000
Jan. 27, 202178.4479.9577.4678.6975.212,437,100
Jan. 26, 202181.7281.9281.0881.1377.541,435,000
Jan. 25, 202180.8481.1780.1281.0977.501,213,500
Jan. 22, 202180.2381.5380.0281.4077.801,287,700
Jan. 21, 202183.1983.2781.4282.3978.741,410,300
Jan. 20, 202182.7583.0882.0882.6879.021,420,600
Jan. 19, 202181.2882.0080.6681.6077.991,557,300
Jan. 15, 202181.6781.9179.9280.4776.912,044,900
Jan. 14, 202183.4485.0383.3484.8481.091,599,000
Jan. 13, 202182.7582.9581.5981.7678.142,024,300
Jan. 12, 202182.7384.1082.6584.0280.301,685,600
Jan. 11, 202182.9684.3382.9283.7880.073,097,600
Jan. 08, 202185.5086.9084.9586.6982.852,835,900
Jan. 07, 202184.9386.1784.4385.9882.182,888,300
Jan. 06, 202182.2783.5081.8082.8079.142,771,800
Jan. 05, 202177.8179.5377.4279.2675.752,265,400
Jan. 04, 202178.9879.3577.3977.3973.972,593,800
Dec. 31, 202075.2575.4374.8175.2271.891,006,400
Dec. 30, 202076.3676.3975.6275.9972.631,198,200
Dec. 29, 202077.1477.2575.8976.1372.761,524,000
Dec. 28, 202076.6076.7875.2975.5972.25762,700
Dec. 24, 202077.0177.0575.5375.9472.58378,200
Dec. 23, 202075.9976.4775.4376.1372.761,210,700
Dec. 22, 202075.5675.6074.7775.2971.961,375,600
Dec. 21, 202074.2076.3174.2076.2872.912,955,500
Dec. 18, 202076.7477.1276.3276.6173.221,308,400
Dec. 17, 202076.9777.6476.4576.6073.211,638,200
Dec. 16, 202075.8676.2175.0975.9072.541,264,100
Dec. 15, 202075.2376.4674.9376.1972.823,012,900
Dec. 14, 202075.0075.3074.1774.3971.102,650,500
Dec. 11, 202073.4574.2173.3574.1270.842,875,000
Dec. 10, 202072.6574.1972.5673.9870.711,999,100
Dec. 09, 202072.5572.7171.5872.3969.192,028,300
Dec. 08, 202072.3673.3372.2572.8969.671,675,100
Dec. 07, 202073.2173.5772.4672.9769.741,504,300
Dec. 04, 202073.1174.0673.1173.9270.652,017,700
Dec. 03, 202072.1373.1471.5072.5769.362,748,000
Dec. 02, 202069.6970.7668.6170.1967.084,145,700
Dec. 01, 202066.2667.6566.2667.5164.523,138,400
Nov. 30, 202065.8666.1564.7364.9762.102,372,500
Nov. 27, 202065.1466.1165.1166.0563.131,541,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...