Mail

New Zealand markets closed

NZX 50
12,348.00
-149.10(-1.19%)
NZD/USD
0.6713
-0.0047(-0.70%)
NZD/EUR
0.5911
-0.0058(-0.97%)
ALL ORDS
7,490.10
-178.80(-2.33%)
ASX 200
7,175.80
-166.60(-2.27%)
OIL
84.83
-0.72(-0.84%)

Rio Tinto Group (RIO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

74.36

-1.80

(-2.36%)

At close: 04:00PM EST

74.05

-0.31

(-0.42%)

After hours:

07:54PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	74.68	75.24	74.02	74.36	74.36	6,105,800
20 Jan 2022	78.30	78.36	76.13	76.16	76.16	6,027,100
19 Jan 2022	77.90	78.76	77.74	77.92	77.92	6,091,600
18 Jan 2022	74.71	75.92	74.45	75.73	75.73	6,051,500
14 Jan 2022	74.91	75.71	74.66	75.40	75.40	4,966,500
13 Jan 2022	76.19	76.69	75.57	75.66	75.66	4,872,000
12 Jan 2022	76.07	76.67	75.64	76.07	76.07	5,963,600
11 Jan 2022	72.55	74.43	72.28	74.42	74.42	5,652,900
10 Jan 2022	71.90	72.80	71.50	72.71	72.71	5,555,500
07 Jan 2022	71.19	72.33	71.14	72.24	72.24	5,411,900
06 Jan 2022	70.41	70.59	69.46	70.04	70.04	4,994,700
05 Jan 2022	68.33	69.65	68.30	68.71	68.71	4,117,900
04 Jan 2022	67.20	68.33	67.13	67.52	67.52	2,984,800
03 Jan 2022	67.50	67.61	66.42	66.73	66.73	3,628,500
31 Dec 2021	66.83	67.14	66.54	66.94	66.94	1,497,200
30 Dec 2021	67.20	67.72	66.77	66.77	66.77	2,479,200
29 Dec 2021	66.00	66.64	65.96	66.12	66.12	1,953,500
28 Dec 2021	66.18	66.60	65.79	65.92	65.92	2,865,700
27 Dec 2021	66.03	66.47	65.47	66.41	66.41	1,942,800
23 Dec 2021	66.15	66.62	65.94	66.21	66.21	1,562,900
22 Dec 2021	65.16	65.97	64.58	65.88	65.88	4,364,100
21 Dec 2021	65.64	66.19	65.50	66.01	66.01	2,665,500
20 Dec 2021	64.55	64.60	63.49	64.33	64.33	3,027,500
17 Dec 2021	65.96	66.02	64.91	64.91	64.91	3,081,100
16 Dec 2021	65.66	66.40	65.66	65.80	65.80	3,887,900
15 Dec 2021	64.24	64.62	63.45	64.55	64.55	3,192,500
14 Dec 2021	64.49	65.74	64.44	64.70	64.70	3,589,700
13 Dec 2021	64.71	64.77	63.70	64.21	64.21	2,622,400
10 Dec 2021	64.58	64.69	63.69	64.11	64.11	2,708,200
09 Dec 2021	63.44	64.04	63.29	63.98	63.98	4,370,100
08 Dec 2021	63.74	63.97	63.47	63.88	63.88	2,545,700
07 Dec 2021	64.08	64.89	63.93	64.16	64.16	3,521,400
06 Dec 2021	61.47	62.36	61.03	62.09	62.09	3,942,100
03 Dec 2021	62.27	62.61	60.75	61.33	61.33	4,028,600
02 Dec 2021	63.00	64.37	62.86	64.13	64.13	4,234,800
01 Dec 2021	62.84	63.84	62.16	62.16	62.16	5,573,100
30 Nov 2021	63.40	63.76	61.82	62.69	62.69	4,376,700
29 Nov 2021	63.21	63.58	62.30	62.94	62.94	4,519,000
26 Nov 2021	60.82	62.48	60.74	62.33	62.33	3,123,600
24 Nov 2021	64.29	64.67	63.72	63.75	63.75	2,513,200
23 Nov 2021	63.16	64.06	63.06	63.84	63.84	3,926,000
22 Nov 2021	61.11	62.39	60.94	62.01	62.01	3,297,300
19 Nov 2021	60.63	61.46	60.45	60.71	60.71	3,667,800
18 Nov 2021	60.00	60.21	59.58	59.90	59.90	3,617,900
17 Nov 2021	60.91	61.24	60.51	60.67	60.67	3,117,900
16 Nov 2021	61.14	61.31	60.54	60.55	60.55	3,569,600
15 Nov 2021	61.63	61.74	61.26	61.62	61.62	2,964,300
12 Nov 2021	62.11	62.71	61.84	62.34	62.34	3,752,400
11 Nov 2021	62.22	63.14	62.20	63.00	63.00	5,036,700
10 Nov 2021	60.80	61.26	60.31	60.34	60.34	3,227,200
09 Nov 2021	61.52	61.89	60.73	61.40	61.40	3,174,900
08 Nov 2021	60.99	62.29	60.93	62.29	62.29	4,099,000
05 Nov 2021	60.52	60.72	60.17	60.62	60.62	3,120,500
04 Nov 2021	61.38	61.51	60.56	60.86	60.86	3,871,900
03 Nov 2021	62.21	62.33	61.58	62.11	62.11	4,336,500
02 Nov 2021	61.49	62.22	61.23	61.94	61.94	4,003,000
01 Nov 2021	63.25	63.67	63.07	63.39	63.39	2,732,400
29 Oct 2021	63.62	63.79	63.12	63.27	63.27	2,829,600
28 Oct 2021	64.15	64.78	64.10	64.50	64.50	4,594,000
27 Oct 2021	65.00	65.36	64.44	64.44	64.44	3,268,900
26 Oct 2021	66.75	66.76	65.86	66.03	66.03	3,241,200
25 Oct 2021	66.31	66.97	66.26	66.83	66.83	2,457,600
22 Oct 2021	65.89	66.43	65.18	65.88	65.88	3,567,600
21 Oct 2021	66.14	66.27	64.87	65.54	65.54	4,765,900
20 Oct 2021	68.10	68.63	66.99	68.13	68.13	5,703,500
19 Oct 2021	70.24	71.23	70.16	70.89	70.89	3,049,800
18 Oct 2021	70.00	70.41	69.47	70.18	70.18	2,757,300
15 Oct 2021	70.70	70.96	70.12	70.43	70.43	2,910,800
14 Oct 2021	70.59	71.34	70.53	71.09	71.09	3,075,300
13 Oct 2021	68.19	69.09	68.04	69.05	69.05	3,550,000
12 Oct 2021	69.29	69.62	68.89	69.29	69.29	3,395,800
11 Oct 2021	70.73	71.35	69.78	69.81	69.81	2,857,700
08 Oct 2021	68.58	68.81	68.14	68.47	68.47	3,331,700
07 Oct 2021	68.72	69.23	67.95	68.13	68.13	4,260,100
06 Oct 2021	65.82	67.08	65.52	67.07	67.07	3,208,100
05 Oct 2021	65.78	66.71	65.21	66.38	66.38	2,891,000
04 Oct 2021	66.97	67.50	66.44	66.56	66.56	3,061,100
01 Oct 2021	66.76	67.06	65.83	66.81	66.81	3,100,000
30 Sep 2021	67.00	67.64	66.76	66.82	66.82	3,541,700
29 Sep 2021	65.39	65.96	65.13	65.74	65.74	4,642,100
28 Sep 2021	65.97	66.13	65.26	65.83	65.83	5,241,200
27 Sep 2021	66.63	67.54	66.61	67.54	67.54	3,525,700
24 Sep 2021	66.72	67.48	66.62	66.77	66.77	3,697,300
23 Sep 2021	67.56	67.91	66.99	67.05	67.05	4,049,300
22 Sep 2021	67.17	67.58	66.50	66.59	66.59	6,223,300
21 Sep 2021	66.44	66.46	65.11	65.37	65.37	7,198,700
20 Sep 2021	64.29	66.11	64.24	66.07	66.07	7,914,400
17 Sep 2021	67.77	68.17	66.84	68.04	68.04	6,992,100
16 Sep 2021	71.74	71.80	69.82	70.14	70.14	3,799,700
15 Sep 2021	73.05	74.08	72.98	73.56	73.56	2,383,100
14 Sep 2021	73.89	73.93	72.56	72.70	72.70	2,905,500
13 Sep 2021	73.97	74.44	73.41	73.78	73.78	8,318,200
10 Sep 2021	73.83	74.44	73.17	73.18	73.18	3,188,700
09 Sep 2021	72.72	73.05	71.89	72.06	72.06	3,410,100
08 Sep 2021	74.40	74.56	73.50	73.55	73.55	2,737,600
07 Sep 2021	75.41	75.76	74.51	74.56	74.56	2,155,800
03 Sep 2021	76.34	76.74	75.64	75.87	75.87	2,050,800
02 Sep 2021	74.99	76.13	74.85	75.28	75.28	2,283,200
01 Sep 2021	74.09	75.25	73.87	74.91	74.91	2,454,200
31 Aug 2021	75.69	75.83	74.61	75.07	75.07	2,223,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...