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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	58.00	58.59	57.62	58.51	58.51	3,889,400
12 Aug 2022	59.33	60.31	59.18	60.20	60.20	7,103,900
11 Aug 2022	59.96	60.53	59.58	59.98	59.98	4,678,400
11 Aug 2022	2.67 Dividend
10 Aug 2022	62.30	62.36	61.50	61.71	59.04	3,605,200
09 Aug 2022	61.16	61.43	60.76	61.34	58.69	2,756,700
08 Aug 2022	61.40	61.71	60.44	60.80	58.17	2,862,700
05 Aug 2022	59.04	60.91	58.83	60.69	58.06	2,625,100
04 Aug 2022	59.04	59.70	58.64	59.32	56.75	2,575,800
03 Aug 2022	59.63	59.81	58.89	59.18	56.62	2,859,600
02 Aug 2022	60.06	60.13	58.82	59.30	56.73	3,022,900
01 Aug 2022	60.80	60.83	59.75	60.25	57.64	2,725,400
29 Jul 2022	60.49	61.23	59.94	61.03	58.39	3,881,000
28 Jul 2022	60.27	60.42	59.22	59.88	57.29	3,441,300
27 Jul 2022	57.79	59.64	57.05	59.42	56.85	4,579,800
26 Jul 2022	59.68	59.74	58.63	59.11	56.55	2,890,800
25 Jul 2022	59.65	59.77	58.91	59.67	57.09	2,922,500
22 Jul 2022	58.40	58.85	57.22	57.50	55.01	2,913,500
21 Jul 2022	55.96	57.54	55.89	57.53	55.04	2,871,200
20 Jul 2022	57.25	57.41	56.70	57.30	54.82	2,876,900
19 Jul 2022	57.18	57.61	56.79	57.45	54.96	3,103,800
18 Jul 2022	57.25	57.97	56.52	56.64	54.19	3,496,400
15 Jul 2022	54.26	55.51	53.83	55.41	53.01	6,343,900
14 Jul 2022	55.07	55.07	54.22	54.68	52.31	5,172,600
13 Jul 2022	57.14	58.61	56.65	58.10	55.59	4,371,800
12 Jul 2022	57.26	57.93	56.86	57.22	54.74	5,086,600
11 Jul 2022	57.70	58.12	57.32	57.81	55.31	4,334,700
08 Jul 2022	59.34	59.45	58.19	59.11	56.55	2,986,600
07 Jul 2022	59.31	60.00	59.02	59.49	56.92	4,180,700
06 Jul 2022	57.20	57.53	56.25	57.26	54.78	3,841,400
05 Jul 2022	56.86	57.31	56.02	57.28	54.80	4,964,100
01 Jul 2022	59.62	60.22	58.06	59.83	57.24	3,875,500
30 Jun 2022	60.86	61.44	59.98	61.00	58.36	3,837,700
29 Jun 2022	63.76	63.90	62.48	62.93	60.21	2,951,300
28 Jun 2022	63.96	64.59	63.07	63.26	60.52	3,102,500
27 Jun 2022	63.23	63.51	62.68	63.02	60.29	2,836,200
24 Jun 2022	61.14	62.73	60.72	62.72	60.01	3,210,200
23 Jun 2022	61.93	62.03	60.12	60.81	58.18	5,031,400
22 Jun 2022	62.56	63.48	62.42	62.71	60.00	4,513,000
21 Jun 2022	64.80	65.71	64.68	65.40	62.57	3,038,500
17 Jun 2022	66.08	66.30	63.88	64.54	61.75	4,770,900
16 Jun 2022	67.52	68.62	67.23	68.04	65.10	3,542,900
15 Jun 2022	68.67	70.00	67.85	69.52	66.51	3,158,100
14 Jun 2022	68.29	68.78	66.83	67.42	64.50	3,373,800
13 Jun 2022	68.88	69.83	68.10	68.81	65.83	3,670,900
10 Jun 2022	71.84	72.22	70.75	71.69	68.59	4,055,800
09 Jun 2022	75.97	75.99	74.36	74.41	71.19	2,646,400
08 Jun 2022	76.54	77.41	76.20	76.49	73.18	2,943,400
07 Jun 2022	76.40	78.50	76.40	78.40	75.01	3,553,600
06 Jun 2022	75.52	76.29	75.16	75.91	72.63	2,548,600
03 Jun 2022	75.05	75.51	74.46	74.86	71.62	1,482,600
02 Jun 2022	74.36	76.03	74.33	75.82	72.54	3,136,500
01 Jun 2022	73.94	74.13	72.50	73.23	70.06	2,178,400
31 May 2022	74.08	74.42	73.13	73.44	70.26	4,667,700
27 May 2022	73.00	73.27	72.64	73.19	70.02	2,165,800
26 May 2022	71.62	72.22	71.43	72.13	69.01	2,550,500
25 May 2022	71.30	72.15	71.03	71.89	68.78	2,934,100
24 May 2022	70.01	71.32	69.86	71.27	68.19	2,566,000
23 May 2022	70.96	71.23	70.05	70.73	67.67	3,009,600
20 May 2022	69.70	69.85	67.93	69.54	66.53	3,178,400
19 May 2022	67.16	68.42	67.12	67.93	64.99	2,962,000
18 May 2022	67.97	68.06	66.44	66.67	63.79	2,547,200
17 May 2022	68.97	69.16	68.19	68.96	65.98	3,690,200
16 May 2022	66.61	67.01	65.84	66.57	63.69	3,174,900
13 May 2022	65.21	66.21	65.09	65.81	62.96	3,054,200
12 May 2022	63.71	64.76	63.17	64.42	61.63	4,946,500
11 May 2022	66.50	67.58	65.38	65.42	62.59	4,113,600
10 May 2022	65.65	65.83	64.10	65.10	62.28	3,655,300
09 May 2022	65.74	65.96	64.61	64.97	62.16	4,919,400
06 May 2022	68.07	68.60	67.02	68.07	65.12	3,785,000
05 May 2022	70.83	71.23	68.22	68.97	65.99	4,992,300
04 May 2022	69.98	72.01	69.11	71.81	68.70	3,929,300
03 May 2022	71.52	71.99	70.73	71.12	68.04	3,262,000
02 May 2022	70.84	71.45	69.78	70.95	67.88	3,688,200
29 Apr 2022	72.52	73.20	71.06	71.12	68.04	2,905,300
28 Apr 2022	71.42	71.76	70.53	71.51	68.42	3,416,000
27 Apr 2022	71.90	72.76	70.76	71.90	68.79	4,250,000
26 Apr 2022	69.69	70.47	68.66	68.74	65.77	4,639,700
25 Apr 2022	70.37	71.07	68.71	70.84	67.77	5,313,100
22 Apr 2022	74.53	74.87	72.57	72.67	69.53	3,842,600
21 Apr 2022	76.57	76.92	74.38	74.81	71.57	4,776,200
20 Apr 2022	78.04	78.62	76.02	78.58	75.18	6,459,800
19 Apr 2022	81.16	81.60	80.31	80.70	77.21	2,704,800
18 Apr 2022	82.45	83.21	81.94	82.40	78.83	2,575,800
14 Apr 2022	82.00	82.40	81.62	81.87	78.33	2,644,500
13 Apr 2022	80.77	82.00	80.75	81.94	78.39	2,691,200
12 Apr 2022	80.87	81.93	80.24	80.49	77.01	3,327,500
11 Apr 2022	80.59	80.65	79.47	79.74	76.29	2,655,900
08 Apr 2022	81.26	81.48	80.11	80.28	76.81	2,769,500
07 Apr 2022	80.58	81.29	79.62	80.85	77.35	2,936,400
06 Apr 2022	80.59	80.92	79.83	80.57	77.08	3,680,600
05 Apr 2022	81.01	81.37	80.07	80.49	77.01	2,861,200
04 Apr 2022	81.87	82.04	80.91	81.38	77.86	2,800,300
01 Apr 2022	81.49	82.88	81.40	82.68	79.10	3,345,700
31 Mar 2022	81.63	81.92	80.30	80.40	76.92	2,786,400
30 Mar 2022	79.55	81.09	79.45	80.50	77.02	3,057,400
29 Mar 2022	77.26	78.41	76.77	78.38	74.99	3,512,000
28 Mar 2022	78.53	78.61	77.54	78.53	75.13	2,574,400
25 Mar 2022	78.92	79.58	78.72	79.52	76.08	2,889,900
24 Mar 2022	78.70	78.91	77.98	78.30	74.91	3,003,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,847.15+58.12(+0.49%)

NZD/USD0.6324-0.0043(-0.68%)

ALL ORDS7,361.90+37.00(+0.51%)

OIL88.86-0.55(-0.62%)

GOLD1,790.00-8.10(-0.45%)

Rio Tinto Group (RIO)

NZX 50
11,847.15
+58.12(+0.49%)

NZD/USD
0.6324
-0.0043(-0.68%)

ALL ORDS
7,361.90
+37.00(+0.51%)

OIL
88.86
-0.55(-0.62%)

GOLD
1,790.00
-8.10(-0.45%)