New Zealand markets closed

Rio Tinto Group (RIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.51-1.69 (-2.81%)
At close: 04:00PM EDT
59.27 +0.76 (+1.30%)
Pre-market: 06:28AM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202258.0058.5957.6258.5158.513,889,400
12 Aug 202259.3360.3159.1860.2060.207,103,900
11 Aug 202259.9660.5359.5859.9859.984,678,400
11 Aug 20222.67 Dividend
10 Aug 202262.3062.3661.5061.7159.043,605,200
09 Aug 202261.1661.4360.7661.3458.692,756,700
08 Aug 202261.4061.7160.4460.8058.172,862,700
05 Aug 202259.0460.9158.8360.6958.062,625,100
04 Aug 202259.0459.7058.6459.3256.752,575,800
03 Aug 202259.6359.8158.8959.1856.622,859,600
02 Aug 202260.0660.1358.8259.3056.733,022,900
01 Aug 202260.8060.8359.7560.2557.642,725,400
29 Jul 202260.4961.2359.9461.0358.393,881,000
28 Jul 202260.2760.4259.2259.8857.293,441,300
27 Jul 202257.7959.6457.0559.4256.854,579,800
26 Jul 202259.6859.7458.6359.1156.552,890,800
25 Jul 202259.6559.7758.9159.6757.092,922,500
22 Jul 202258.4058.8557.2257.5055.012,913,500
21 Jul 202255.9657.5455.8957.5355.042,871,200
20 Jul 202257.2557.4156.7057.3054.822,876,900
19 Jul 202257.1857.6156.7957.4554.963,103,800
18 Jul 202257.2557.9756.5256.6454.193,496,400
15 Jul 202254.2655.5153.8355.4153.016,343,900
14 Jul 202255.0755.0754.2254.6852.315,172,600
13 Jul 202257.1458.6156.6558.1055.594,371,800
12 Jul 202257.2657.9356.8657.2254.745,086,600
11 Jul 202257.7058.1257.3257.8155.314,334,700
08 Jul 202259.3459.4558.1959.1156.552,986,600
07 Jul 202259.3160.0059.0259.4956.924,180,700
06 Jul 202257.2057.5356.2557.2654.783,841,400
05 Jul 202256.8657.3156.0257.2854.804,964,100
01 Jul 202259.6260.2258.0659.8357.243,875,500
30 Jun 202260.8661.4459.9861.0058.363,837,700
29 Jun 202263.7663.9062.4862.9360.212,951,300
28 Jun 202263.9664.5963.0763.2660.523,102,500
27 Jun 202263.2363.5162.6863.0260.292,836,200
24 Jun 202261.1462.7360.7262.7260.013,210,200
23 Jun 202261.9362.0360.1260.8158.185,031,400
22 Jun 202262.5663.4862.4262.7160.004,513,000
21 Jun 202264.8065.7164.6865.4062.573,038,500
17 Jun 202266.0866.3063.8864.5461.754,770,900
16 Jun 202267.5268.6267.2368.0465.103,542,900
15 Jun 202268.6770.0067.8569.5266.513,158,100
14 Jun 202268.2968.7866.8367.4264.503,373,800
13 Jun 202268.8869.8368.1068.8165.833,670,900
10 Jun 202271.8472.2270.7571.6968.594,055,800
09 Jun 202275.9775.9974.3674.4171.192,646,400
08 Jun 202276.5477.4176.2076.4973.182,943,400
07 Jun 202276.4078.5076.4078.4075.013,553,600
06 Jun 202275.5276.2975.1675.9172.632,548,600
03 Jun 202275.0575.5174.4674.8671.621,482,600
02 Jun 202274.3676.0374.3375.8272.543,136,500
01 Jun 202273.9474.1372.5073.2370.062,178,400
31 May 202274.0874.4273.1373.4470.264,667,700
27 May 202273.0073.2772.6473.1970.022,165,800
26 May 202271.6272.2271.4372.1369.012,550,500
25 May 202271.3072.1571.0371.8968.782,934,100
24 May 202270.0171.3269.8671.2768.192,566,000
23 May 202270.9671.2370.0570.7367.673,009,600
20 May 202269.7069.8567.9369.5466.533,178,400
19 May 202267.1668.4267.1267.9364.992,962,000
18 May 202267.9768.0666.4466.6763.792,547,200
17 May 202268.9769.1668.1968.9665.983,690,200
16 May 202266.6167.0165.8466.5763.693,174,900
13 May 202265.2166.2165.0965.8162.963,054,200
12 May 202263.7164.7663.1764.4261.634,946,500
11 May 202266.5067.5865.3865.4262.594,113,600
10 May 202265.6565.8364.1065.1062.283,655,300
09 May 202265.7465.9664.6164.9762.164,919,400
06 May 202268.0768.6067.0268.0765.123,785,000
05 May 202270.8371.2368.2268.9765.994,992,300
04 May 202269.9872.0169.1171.8168.703,929,300
03 May 202271.5271.9970.7371.1268.043,262,000
02 May 202270.8471.4569.7870.9567.883,688,200
29 Apr 202272.5273.2071.0671.1268.042,905,300
28 Apr 202271.4271.7670.5371.5168.423,416,000
27 Apr 202271.9072.7670.7671.9068.794,250,000
26 Apr 202269.6970.4768.6668.7465.774,639,700
25 Apr 202270.3771.0768.7170.8467.775,313,100
22 Apr 202274.5374.8772.5772.6769.533,842,600
21 Apr 202276.5776.9274.3874.8171.574,776,200
20 Apr 202278.0478.6276.0278.5875.186,459,800
19 Apr 202281.1681.6080.3180.7077.212,704,800
18 Apr 202282.4583.2181.9482.4078.832,575,800
14 Apr 202282.0082.4081.6281.8778.332,644,500
13 Apr 202280.7782.0080.7581.9478.392,691,200
12 Apr 202280.8781.9380.2480.4977.013,327,500
11 Apr 202280.5980.6579.4779.7476.292,655,900
08 Apr 202281.2681.4880.1180.2876.812,769,500
07 Apr 202280.5881.2979.6280.8577.352,936,400
06 Apr 202280.5980.9279.8380.5777.083,680,600
05 Apr 202281.0181.3780.0780.4977.012,861,200
04 Apr 202281.8782.0480.9181.3877.862,800,300
01 Apr 202281.4982.8881.4082.6879.103,345,700
31 Mar 202281.6381.9280.3080.4076.922,786,400
30 Mar 202279.5581.0979.4580.5077.023,057,400
29 Mar 202277.2678.4176.7778.3874.993,512,000
28 Mar 202278.5378.6177.5478.5375.132,574,400
25 Mar 202278.9279.5878.7279.5276.082,889,900
24 Mar 202278.7078.9177.9878.3074.913,003,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...