New Zealand markets open in 4 hours 55 minutes

Rio Tinto Group (RIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.36+0.38 (+0.57%)
As of 01:05PM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202465.8166.4965.7766.3666.361,251,311
17 Jun 202465.5366.1565.3865.9965.991,797,100
14 Jun 202466.0066.6565.8566.5166.511,633,300
13 Jun 202466.9167.0966.6566.9266.921,818,600
12 Jun 202468.1668.2766.9167.0867.082,226,400
11 Jun 202466.4867.2066.2367.1867.181,962,500
10 Jun 202467.8368.4667.6768.2568.251,210,800
07 Jun 202468.4268.4567.8268.0068.001,775,400
06 Jun 202468.2469.2768.0769.2069.201,377,000
05 Jun 202468.1368.4467.7368.0868.082,125,600
04 Jun 202468.2668.4067.8768.3168.312,611,800
03 Jun 202469.5569.6068.6869.4269.422,100,900
31 May 202470.1070.2569.3170.1070.101,764,200
30 May 202469.2469.9269.1969.7469.742,409,900
29 May 202469.9169.9769.4169.5369.532,371,800
28 May 202471.9672.0170.6970.8670.862,478,200
24 May 202472.1572.3071.7171.8571.851,769,300
23 May 202472.5972.6671.1671.4271.422,580,100
22 May 202472.9473.0771.8272.2272.223,413,700
21 May 202473.5674.2473.4173.4873.484,017,600
20 May 202473.3273.5973.0373.3973.393,373,900
17 May 202472.9973.6572.7973.6173.613,545,200
16 May 202471.0872.0070.8171.9171.914,283,200
15 May 202470.4570.4568.9970.3370.332,576,800
14 May 202470.0070.0869.5369.6969.692,925,700
13 May 202469.7570.1269.7569.8469.841,725,400
10 May 202470.5070.5769.7769.8069.802,140,000
09 May 202469.6270.1469.5270.0070.002,214,000
08 May 202468.8569.2168.7169.0269.021,817,500
07 May 202470.0070.3669.9570.0470.042,081,200
06 May 202469.5069.9369.1769.8269.821,835,900
03 May 202468.9969.1268.4268.9468.943,193,800
02 May 202467.9168.3867.5568.2868.282,263,000
01 May 202467.9068.3567.2767.5067.502,330,400
30 Apr 202468.7068.8067.7767.8367.833,281,700
29 Apr 202468.6069.0268.3969.0169.012,379,400
26 Apr 202468.8668.8667.9068.2468.243,019,700
25 Apr 202467.1968.1266.7167.7867.782,964,700
24 Apr 202468.3568.3567.4268.1468.143,406,800
23 Apr 202465.8766.8065.6666.6466.642,522,700
22 Apr 202466.9767.4566.4767.2067.203,867,100
19 Apr 202466.5467.2266.4466.9766.972,774,100
18 Apr 202467.5467.6266.2766.6866.683,823,300
17 Apr 202467.5568.0166.5666.7866.783,839,500
16 Apr 202465.3765.8664.8565.6965.693,177,000
15 Apr 202467.9068.0566.5466.7766.773,848,400
12 Apr 202467.5068.0565.9965.9965.994,338,700
11 Apr 202466.5166.5565.4066.2766.272,101,900
10 Apr 202465.7266.5465.4966.5166.513,062,500
09 Apr 202467.3867.7166.6367.2667.263,709,700
08 Apr 202465.1566.2365.1566.0866.084,714,100
05 Apr 202462.9263.1162.6263.0063.003,896,700
04 Apr 202465.2665.2663.2963.3063.303,151,900
03 Apr 202464.4664.8063.7264.6064.605,273,500
02 Apr 202465.0065.3464.6165.0965.093,300,400
01 Apr 202464.3364.6864.0864.1864.182,363,600
28 Mar 202463.5363.9063.2363.7463.743,254,600
27 Mar 202462.4263.4962.3763.4663.462,216,900
26 Mar 202463.0363.0762.1562.1762.172,938,000
25 Mar 202463.7864.1863.3763.4163.412,368,200
22 Mar 202463.4063.5563.0063.0063.002,507,300
21 Mar 202464.4464.7064.1264.1364.132,504,000
20 Mar 202462.9364.0262.8463.8763.871,940,500
19 Mar 202462.9463.1562.7162.8162.813,095,000
18 Mar 202462.9663.0462.2562.2762.272,450,800
15 Mar 202461.7862.3561.6762.1862.183,742,800
14 Mar 202462.6462.7561.6862.0562.053,710,700
13 Mar 202462.1963.4862.0563.1763.174,825,200
12 Mar 202463.5563.5662.5862.7262.724,677,700
11 Mar 202461.0862.0561.0562.0062.004,636,400
08 Mar 202463.4163.4862.5862.6962.693,068,000
07 Mar 202464.1164.3363.6163.6763.673,408,600
07 Mar 20242.58 Dividend
06 Mar 202465.2065.4964.8364.8562.272,617,900
05 Mar 202464.0664.2963.6763.8061.262,912,700
04 Mar 202464.5764.9464.4964.8562.272,183,700
01 Mar 202464.6065.3064.2065.1462.552,482,400
29 Feb 202464.8165.0364.2864.5361.962,073,200
28 Feb 202464.0064.2063.8863.9661.422,158,700
27 Feb 202465.3465.4864.6564.9862.393,071,200
26 Feb 202464.5964.7264.1164.6562.083,414,000
23 Feb 202466.2266.4965.8365.9863.362,164,200
22 Feb 202465.6665.8965.4065.6963.082,931,800
21 Feb 202465.5765.8864.8665.4862.872,883,400
20 Feb 202467.0767.1265.7665.9263.304,613,100
16 Feb 202469.4269.9169.0469.1266.373,888,100
15 Feb 202467.0267.7266.9767.5464.852,668,900
14 Feb 202466.8567.1366.7167.0864.411,511,300
13 Feb 202467.5667.6266.2666.6564.002,617,800
12 Feb 202467.8368.2967.7468.0065.291,969,200
09 Feb 202467.9367.9967.4267.9265.221,784,200
08 Feb 202468.0268.3267.7268.1165.402,270,500
07 Feb 202468.1668.5367.9168.5265.792,188,500
06 Feb 202467.7968.4467.7968.3265.602,584,000
05 Feb 202467.5167.7967.0467.5064.812,714,100
02 Feb 202468.8769.0468.4668.4865.762,708,500
01 Feb 202469.4870.1969.3370.1267.332,094,600
31 Jan 202470.2270.7969.2769.2766.512,920,100
30 Jan 202470.4470.5669.6870.2067.413,244,900
29 Jan 202470.7571.0970.3071.0568.222,272,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...