New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202274.6875.2474.0274.3674.366,105,800
20 Jan 202278.3078.3676.1376.1676.166,027,100
19 Jan 202277.9078.7677.7477.9277.926,091,600
18 Jan 202274.7175.9274.4575.7375.736,051,500
14 Jan 202274.9175.7174.6675.4075.404,966,500
13 Jan 202276.1976.6975.5775.6675.664,872,000
12 Jan 202276.0776.6775.6476.0776.075,963,600
11 Jan 202272.5574.4372.2874.4274.425,652,900
10 Jan 202271.9072.8071.5072.7172.715,555,500
07 Jan 202271.1972.3371.1472.2472.245,411,900
06 Jan 202270.4170.5969.4670.0470.044,994,700
05 Jan 202268.3369.6568.3068.7168.714,117,900
04 Jan 202267.2068.3367.1367.5267.522,984,800
03 Jan 202267.5067.6166.4266.7366.733,628,500
31 Dec 202166.8367.1466.5466.9466.941,497,200
30 Dec 202167.2067.7266.7766.7766.772,479,200
29 Dec 202166.0066.6465.9666.1266.121,953,500
28 Dec 202166.1866.6065.7965.9265.922,865,700
27 Dec 202166.0366.4765.4766.4166.411,942,800
23 Dec 202166.1566.6265.9466.2166.211,562,900
22 Dec 202165.1665.9764.5865.8865.884,364,100
21 Dec 202165.6466.1965.5066.0166.012,665,500
20 Dec 202164.5564.6063.4964.3364.333,027,500
17 Dec 202165.9666.0264.9164.9164.913,081,100
16 Dec 202165.6666.4065.6665.8065.803,887,900
15 Dec 202164.2464.6263.4564.5564.553,192,500
14 Dec 202164.4965.7464.4464.7064.703,589,700
13 Dec 202164.7164.7763.7064.2164.212,622,400
10 Dec 202164.5864.6963.6964.1164.112,708,200
09 Dec 202163.4464.0463.2963.9863.984,370,100
08 Dec 202163.7463.9763.4763.8863.882,545,700
07 Dec 202164.0864.8963.9364.1664.163,521,400
06 Dec 202161.4762.3661.0362.0962.093,942,100
03 Dec 202162.2762.6160.7561.3361.334,028,600
02 Dec 202163.0064.3762.8664.1364.134,234,800
01 Dec 202162.8463.8462.1662.1662.165,573,100
30 Nov 202163.4063.7661.8262.6962.694,376,700
29 Nov 202163.2163.5862.3062.9462.944,519,000
26 Nov 202160.8262.4860.7462.3362.333,123,600
24 Nov 202164.2964.6763.7263.7563.752,513,200
23 Nov 202163.1664.0663.0663.8463.843,926,000
22 Nov 202161.1162.3960.9462.0162.013,297,300
19 Nov 202160.6361.4660.4560.7160.713,667,800
18 Nov 202160.0060.2159.5859.9059.903,617,900
17 Nov 202160.9161.2460.5160.6760.673,117,900
16 Nov 202161.1461.3160.5460.5560.553,569,600
15 Nov 202161.6361.7461.2661.6261.622,964,300
12 Nov 202162.1162.7161.8462.3462.343,752,400
11 Nov 202162.2263.1462.2063.0063.005,036,700
10 Nov 202160.8061.2660.3160.3460.343,227,200
09 Nov 202161.5261.8960.7361.4061.403,174,900
08 Nov 202160.9962.2960.9362.2962.294,099,000
05 Nov 202160.5260.7260.1760.6260.623,120,500
04 Nov 202161.3861.5160.5660.8660.863,871,900
03 Nov 202162.2162.3361.5862.1162.114,336,500
02 Nov 202161.4962.2261.2361.9461.944,003,000
01 Nov 202163.2563.6763.0763.3963.392,732,400
29 Oct 202163.6263.7963.1263.2763.272,829,600
28 Oct 202164.1564.7864.1064.5064.504,594,000
27 Oct 202165.0065.3664.4464.4464.443,268,900
26 Oct 202166.7566.7665.8666.0366.033,241,200
25 Oct 202166.3166.9766.2666.8366.832,457,600
22 Oct 202165.8966.4365.1865.8865.883,567,600
21 Oct 202166.1466.2764.8765.5465.544,765,900
20 Oct 202168.1068.6366.9968.1368.135,703,500
19 Oct 202170.2471.2370.1670.8970.893,049,800
18 Oct 202170.0070.4169.4770.1870.182,757,300
15 Oct 202170.7070.9670.1270.4370.432,910,800
14 Oct 202170.5971.3470.5371.0971.093,075,300
13 Oct 202168.1969.0968.0469.0569.053,550,000
12 Oct 202169.2969.6268.8969.2969.293,395,800
11 Oct 202170.7371.3569.7869.8169.812,857,700
08 Oct 202168.5868.8168.1468.4768.473,331,700
07 Oct 202168.7269.2367.9568.1368.134,260,100
06 Oct 202165.8267.0865.5267.0767.073,208,100
05 Oct 202165.7866.7165.2166.3866.382,891,000
04 Oct 202166.9767.5066.4466.5666.563,061,100
01 Oct 202166.7667.0665.8366.8166.813,100,000
30 Sep 202167.0067.6466.7666.8266.823,541,700
29 Sep 202165.3965.9665.1365.7465.744,642,100
28 Sep 202165.9766.1365.2665.8365.835,241,200
27 Sep 202166.6367.5466.6167.5467.543,525,700
24 Sep 202166.7267.4866.6266.7766.773,697,300
23 Sep 202167.5667.9166.9967.0567.054,049,300
22 Sep 202167.1767.5866.5066.5966.596,223,300
21 Sep 202166.4466.4665.1165.3765.377,198,700
20 Sep 202164.2966.1164.2466.0766.077,914,400
17 Sep 202167.7768.1766.8468.0468.046,992,100
16 Sep 202171.7471.8069.8270.1470.143,799,700
15 Sep 202173.0574.0872.9873.5673.562,383,100
14 Sep 202173.8973.9372.5672.7072.702,905,500
13 Sep 202173.9774.4473.4173.7873.788,318,200
10 Sep 202173.8374.4473.1773.1873.183,188,700
09 Sep 202172.7273.0571.8972.0672.063,410,100
08 Sep 202174.4074.5673.5073.5573.552,737,600
07 Sep 202175.4175.7674.5174.5674.562,155,800
03 Sep 202176.3476.7475.6475.8775.872,050,800
02 Sep 202174.9976.1374.8575.2875.282,283,200
01 Sep 202174.0975.2573.8774.9174.912,454,200
31 Aug 202175.6975.8374.6175.0775.072,223,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...