Rio Tinto Group (RIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 69.64 | 69.92 | 69.33 | 69.70 | 69.70 | 2,064,200 |
| 03 Oct 2024 | 69.79 | 70.19 | 69.63 | 69.83 | 69.83 | 2,760,800 |
| 02 Oct 2024 | 71.49 | 72.08 | 70.78 | 70.82 | 70.82 | 4,744,600 |
| 01 Oct 2024 | 70.86 | 71.16 | 70.19 | 71.16 | 71.16 | 3,536,300 |
| 30 Sept 2024 | 71.47 | 71.48 | 70.69 | 71.17 | 71.17 | 3,347,900 |
| 27 Sept 2024 | 71.08 | 71.46 | 70.99 | 71.23 | 71.23 | 2,910,600 |
| 26 Sept 2024 | 70.28 | 71.08 | 70.07 | 70.75 | 70.75 | 5,285,300 |
| 25 Sept 2024 | 67.94 | 67.96 | 67.56 | 67.67 | 67.67 | 3,420,200 |
| 24 Sept 2024 | 67.77 | 67.85 | 67.26 | 67.42 | 67.42 | 4,128,600 |
| 23 Sept 2024 | 63.76 | 64.61 | 63.70 | 64.58 | 64.58 | 2,057,000 |
| 20 Sept 2024 | 64.30 | 64.49 | 63.56 | 63.57 | 63.57 | 2,044,900 |
| 19 Sept 2024 | 65.50 | 65.50 | 64.64 | 65.18 | 65.18 | 5,144,600 |
| 18 Sept 2024 | 63.32 | 63.88 | 62.84 | 62.91 | 62.91 | 2,078,800 |
| 17 Sept 2024 | 63.50 | 63.58 | 62.78 | 62.92 | 62.92 | 1,868,300 |
| 16 Sept 2024 | 62.93 | 63.25 | 62.80 | 63.19 | 63.19 | 1,845,400 |
| 13 Sept 2024 | 62.62 | 62.79 | 62.48 | 62.55 | 62.55 | 2,033,900 |
| 12 Sept 2024 | 61.67 | 62.08 | 61.53 | 61.91 | 61.91 | 2,783,000 |
| 11 Sept 2024 | 60.74 | 61.31 | 60.20 | 61.21 | 61.21 | 2,532,200 |
| 10 Sept 2024 | 59.82 | 59.82 | 59.40 | 59.77 | 59.77 | 2,092,100 |
| 09 Sept 2024 | 60.07 | 60.46 | 59.99 | 60.01 | 60.01 | 2,379,100 |
| 06 Sept 2024 | 60.09 | 60.19 | 59.35 | 59.71 | 59.71 | 3,387,700 |
| 05 Sept 2024 | 60.53 | 60.86 | 60.37 | 60.39 | 60.39 | 2,035,100 |
| 04 Sept 2024 | 60.13 | 60.58 | 60.05 | 60.09 | 60.09 | 2,096,500 |
| 03 Sept 2024 | 61.00 | 61.07 | 60.10 | 60.34 | 60.34 | 3,715,700 |
| 30 Aug 2024 | 63.01 | 63.27 | 62.64 | 63.27 | 63.27 | 2,238,200 |
| 29 Aug 2024 | 62.96 | 63.58 | 62.83 | 63.32 | 63.32 | 1,473,900 |
| 28 Aug 2024 | 62.84 | 63.11 | 62.65 | 63.00 | 63.00 | 2,070,700 |
| 27 Aug 2024 | 63.92 | 64.12 | 63.62 | 64.00 | 64.00 | 2,399,300 |
| 26 Aug 2024 | 63.80 | 64.40 | 63.57 | 63.72 | 63.72 | 2,463,500 |
| 23 Aug 2024 | 62.57 | 63.08 | 62.30 | 63.02 | 63.02 | 2,847,000 |
| 22 Aug 2024 | 62.83 | 62.89 | 62.48 | 62.74 | 62.74 | 1,761,500 |
| 21 Aug 2024 | 63.51 | 63.59 | 63.12 | 63.39 | 63.39 | 2,217,400 |
| 20 Aug 2024 | 62.44 | 62.63 | 61.87 | 62.00 | 62.00 | 2,242,400 |
| 19 Aug 2024 | 62.35 | 62.92 | 62.28 | 62.48 | 62.48 | 2,784,100 |
| 16 Aug 2024 | 60.71 | 61.53 | 60.64 | 61.28 | 61.28 | 2,820,600 |
| 16 Aug 2024 | 1.77 Dividend | |||||
| 15 Aug 2024 | 63.20 | 63.24 | 62.66 | 62.75 | 60.98 | 3,304,400 |
| 14 Aug 2024 | 62.51 | 62.71 | 62.19 | 62.44 | 60.68 | 2,904,700 |
| 13 Aug 2024 | 63.27 | 63.81 | 63.18 | 63.75 | 61.95 | 1,887,500 |
| 12 Aug 2024 | 63.33 | 63.69 | 63.16 | 63.31 | 61.52 | 1,919,500 |
| 09 Aug 2024 | 63.19 | 63.60 | 62.55 | 63.24 | 61.46 | 2,652,500 |
| 08 Aug 2024 | 62.84 | 63.22 | 62.73 | 62.92 | 61.15 | 2,487,900 |
| 07 Aug 2024 | 63.11 | 63.27 | 62.37 | 62.54 | 60.78 | 3,817,800 |
| 06 Aug 2024 | 62.11 | 63.45 | 61.97 | 63.06 | 61.28 | 4,396,200 |
| 05 Aug 2024 | 62.35 | 63.34 | 62.11 | 62.97 | 61.19 | 4,053,700 |
| 02 Aug 2024 | 64.07 | 64.14 | 63.08 | 63.67 | 61.87 | 3,892,200 |
| 01 Aug 2024 | 64.82 | 65.22 | 63.31 | 63.49 | 61.70 | 3,489,200 |
| 31 Jul 2024 | 65.15 | 65.58 | 64.39 | 65.16 | 63.32 | 3,822,900 |
| 30 Jul 2024 | 63.52 | 63.82 | 63.28 | 63.53 | 61.74 | 3,318,000 |
| 29 Jul 2024 | 64.51 | 64.84 | 64.37 | 64.70 | 62.87 | 2,285,300 |
| 26 Jul 2024 | 65.13 | 65.45 | 64.61 | 65.06 | 63.22 | 2,229,500 |
| 25 Jul 2024 | 64.09 | 64.78 | 63.52 | 64.33 | 62.52 | 2,484,300 |
| 24 Jul 2024 | 64.01 | 64.16 | 63.46 | 63.49 | 61.70 | 3,066,000 |
| 23 Jul 2024 | 63.00 | 63.61 | 62.87 | 63.53 | 61.74 | 2,702,500 |
| 22 Jul 2024 | 63.84 | 64.15 | 63.71 | 63.99 | 62.19 | 2,678,500 |
| 19 Jul 2024 | 63.69 | 63.99 | 63.41 | 63.78 | 61.98 | 2,312,400 |
| 18 Jul 2024 | 65.83 | 65.87 | 64.20 | 64.37 | 62.55 | 3,453,600 |
| 17 Jul 2024 | 66.56 | 66.82 | 65.76 | 65.77 | 63.91 | 3,407,300 |
| 16 Jul 2024 | 65.01 | 66.35 | 64.66 | 66.32 | 64.45 | 4,562,100 |
| 15 Jul 2024 | 67.66 | 68.14 | 67.34 | 67.55 | 65.64 | 1,936,700 |
| 12 Jul 2024 | 68.25 | 68.87 | 68.22 | 68.52 | 66.59 | 1,617,300 |
| 11 Jul 2024 | 68.31 | 68.32 | 67.78 | 68.08 | 66.16 | 1,673,000 |
| 10 Jul 2024 | 66.90 | 67.59 | 66.77 | 67.49 | 65.59 | 1,995,300 |
| 09 Jul 2024 | 66.95 | 67.27 | 66.73 | 66.98 | 65.09 | 1,784,100 |
| 08 Jul 2024 | 67.17 | 67.38 | 66.74 | 67.17 | 65.28 | 1,910,800 |
| 05 Jul 2024 | 67.75 | 67.86 | 67.05 | 67.64 | 65.73 | 1,950,900 |
| 03 Jul 2024 | 67.70 | 68.43 | 67.67 | 67.90 | 65.98 | 2,029,400 |
| 02 Jul 2024 | 65.46 | 66.02 | 65.30 | 66.01 | 64.15 | 1,718,000 |
| 01 Jul 2024 | 66.39 | 66.92 | 66.12 | 66.41 | 64.54 | 1,988,700 |
| 28 Jun 2024 | 66.17 | 66.39 | 65.76 | 65.93 | 64.07 | 1,756,300 |
| 27 Jun 2024 | 66.00 | 66.16 | 65.50 | 65.82 | 63.96 | 2,081,200 |
| 26 Jun 2024 | 66.84 | 66.95 | 66.51 | 66.80 | 64.92 | 1,368,700 |
| 25 Jun 2024 | 66.65 | 66.84 | 66.33 | 66.52 | 64.64 | 1,544,000 |
| 24 Jun 2024 | 66.53 | 67.04 | 66.21 | 66.45 | 64.58 | 1,681,400 |
| 21 Jun 2024 | 66.03 | 66.44 | 66.01 | 66.40 | 64.53 | 1,805,800 |
| 20 Jun 2024 | 66.74 | 67.05 | 66.46 | 66.92 | 65.03 | 1,823,600 |
| 18 Jun 2024 | 65.81 | 66.50 | 65.77 | 66.26 | 64.39 | 1,984,400 |
| 17 Jun 2024 | 65.53 | 66.15 | 65.38 | 65.99 | 64.13 | 1,797,400 |
| 14 Jun 2024 | 66.00 | 66.65 | 65.85 | 66.51 | 64.63 | 1,633,300 |
| 13 Jun 2024 | 66.91 | 67.09 | 66.65 | 66.92 | 65.03 | 1,818,600 |
| 12 Jun 2024 | 68.16 | 68.27 | 66.91 | 67.08 | 65.19 | 2,226,400 |
| 11 Jun 2024 | 66.48 | 67.20 | 66.23 | 67.18 | 65.29 | 1,962,500 |
| 10 Jun 2024 | 67.83 | 68.46 | 67.67 | 68.25 | 66.32 | 1,210,800 |
| 07 Jun 2024 | 68.42 | 68.45 | 67.82 | 68.00 | 66.08 | 1,775,400 |
| 06 Jun 2024 | 68.24 | 69.27 | 68.07 | 69.20 | 67.25 | 1,377,000 |
| 05 Jun 2024 | 68.13 | 68.44 | 67.73 | 68.08 | 66.16 | 2,125,600 |
| 04 Jun 2024 | 68.26 | 68.40 | 67.87 | 68.31 | 66.38 | 2,611,800 |
| 03 Jun 2024 | 69.55 | 69.60 | 68.68 | 69.42 | 67.46 | 2,100,900 |
| 31 May 2024 | 70.10 | 70.25 | 69.31 | 70.10 | 68.12 | 1,764,200 |
| 30 May 2024 | 69.24 | 69.92 | 69.19 | 69.74 | 67.77 | 2,409,900 |
| 29 May 2024 | 69.91 | 69.97 | 69.41 | 69.53 | 67.57 | 2,371,800 |
| 28 May 2024 | 71.96 | 72.01 | 70.69 | 70.86 | 68.86 | 2,478,200 |
| 24 May 2024 | 72.15 | 72.30 | 71.71 | 71.85 | 69.82 | 1,769,300 |
| 23 May 2024 | 72.59 | 72.66 | 71.16 | 71.42 | 69.41 | 2,580,100 |
| 22 May 2024 | 72.94 | 73.07 | 71.82 | 72.22 | 70.18 | 3,413,700 |
| 21 May 2024 | 73.56 | 74.24 | 73.41 | 73.48 | 71.41 | 4,017,600 |
| 20 May 2024 | 73.32 | 73.59 | 73.03 | 73.39 | 71.32 | 3,373,900 |
| 17 May 2024 | 72.99 | 73.65 | 72.79 | 73.61 | 71.53 | 3,545,200 |
| 16 May 2024 | 71.08 | 72.00 | 70.81 | 71.91 | 69.88 | 4,283,200 |
| 15 May 2024 | 70.45 | 70.45 | 68.99 | 70.33 | 68.35 | 2,576,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.